ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
276730/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,161041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3070,-30,5,-0.97,227744005,74133,85.07,3190,3190,3020,4030,2170,3100,3072.10,2.05,0,-10174,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,365,-2.81,1.97,12,0.62,-1091.00,1559.00,9744,20240712,-68.49,2415,20241024,27.12,9744,-68.49,20240712,2415,27.12,20241024,5180,-40.73,20240827,891,244.56,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,-50,5,-1.61,199443940,64906,74.48,3190,3190,3020,4030,2170,3100,3072.81,2.05,0,-7637,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,363,-2.80,1.96,12,0.55,-1091.00,1559.00,9744,20240712,-68.70,2415,20241024,26.29,9744,-68.70,20240712,2415,26.29,20241024,5180,-41.12,20240827,891,242.31,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-55,5,-1.77,172358230,56016,64.28,3190,3190,3020,4030,2170,3100,3076.95,2.05,0,-6964,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,362,-2.79,1.95,12,0.47,-1091.00,1559.00,9744,20240712,-68.75,2415,20241024,26.09,9744,-68.75,20240712,2415,26.09,20241024,5180,-41.22,20240827,891,241.75,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,131052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,-50,5,-1.61,158293010,51403,58.99,3190,3190,3020,4030,2170,3100,3079.45,2.05,0,-4453,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,363,-2.80,1.96,12,0.43,-1091.00,1559.00,9744,20240712,-68.70,2415,20241024,26.29,9744,-68.70,20240712,2415,26.29,20241024,5180,-41.12,20240827,891,242.31,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,121052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3090,-10,5,-0.32,149370985,48493,55.65,3190,3190,3020,4030,2170,3100,3080.26,2.05,0,-3570,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,367,-2.83,1.98,12,0.41,-1091.00,1559.00,9744,20240712,-68.29,2415,20241024,27.95,9744,-68.29,20240712,2415,27.95,20241024,5180,-40.35,20240827,891,246.80,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,111057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3085,-15,5,-0.48,118044120,38367,44.03,3190,3190,3020,4030,2170,3100,3076.71,2.05,0,2384,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,367,-2.83,1.98,12,0.32,-1091.00,1559.00,9744,20240712,-68.34,2415,20241024,27.74,9744,-68.34,20240712,2415,27.74,20241024,5180,-40.44,20240827,891,246.24,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,101055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3110,10,2,0.32,103014685,33491,38.43,3190,3190,3020,4030,2170,3100,3075.89,2.05,0,5179,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,370,-2.85,1.99,12,0.28,-1091.00,1559.00,9744,20240712,-68.08,2415,20241024,28.78,9744,-68.08,20240712,2415,28.78,20241024,5180,-39.96,20240827,891,249.05,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241121,091057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,0,3,0.00,28091945,9017,10.35,3190,3190,3070,4030,2170,3100,3115.44,2.05,0,-4400,3310,3205,3080,2975,2850,3257,3027,59,930,500,1860,5,1,11886605,368,-2.84,1.99,12,0.08,-1091.00,1559.00,9744,20240712,-68.19,2415,20241024,28.36,9744,-68.19,20240712,2415,28.36,20241024,5180,-40.15,20240827,891,247.92,20240125,0.00,N,276730,500,59 억,,243978,N,N,0,N,00,N
20241120,161047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,40,2,1.31,267821735,87125,66.87,3000,3185,2955,3975,2145,3060,3073.99,2.22,0,-19681,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,368,-2.84,1.99,12,0.73,-1091.00,1559.00,9744,20240712,-68.19,2415,20241024,28.36,9744,-68.19,20240712,2415,28.36,20241024,5180,-40.15,20240827,891,247.92,20240125,0.00,N,276730,500,59 억,,263659,N,Y,0,N,00,N
20241120,151101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,40,2,1.31,258977915,84266,64.68,3000,3185,2955,3975,2145,3060,3073.34,2.22,0,-19366,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,368,-2.84,1.99,12,0.71,-1091.00,1559.00,9744,20240712,-68.19,2415,20241024,28.36,9744,-68.19,20240712,2415,28.36,20241024,5180,-40.15,20240827,891,247.92,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N
20241120,141104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,60,2,1.96,241841650,78735,60.43,3000,3185,2955,3975,2145,3060,3071.59,2.22,0,-18856,3333,3196,3088,2951,2843,3142,2897,59,915,500,1830,5,1,11886605,371,-2.86,2.00,12,0.66,-1091.00,1559.00,9744,20240712,-67.98,2415,20241024,29.19,9744,-67.98,20240712,2415,29.19,20241024,5180,-39.77,20240827,891,250.17,20240125,0.00,N,276730,500,59 억,,263659,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 161041 57 100.00 KOSDAQ 음식.담배 N N N N N 3070 -30 5 -0.97 227744005 74133 85.07 3190 3190 3020 4030 2170 3100 3072.10 2.05 0 -10174 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 365 -2.81 1.97 12 0.62 -1091.00 1559.00 9744 20240712 -68.49 2415 20241024 27.12 9744 -68.49 20240712 2415 27.12 20241024 5180 -40.73 20240827 891 244.56 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
3 20241121 151102 57 100.00 KOSDAQ 음식.담배 N N N N N 3050 -50 5 -1.61 199443940 64906 74.48 3190 3190 3020 4030 2170 3100 3072.81 2.05 0 -7637 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 363 -2.80 1.96 12 0.55 -1091.00 1559.00 9744 20240712 -68.70 2415 20241024 26.29 9744 -68.70 20240712 2415 26.29 20241024 5180 -41.12 20240827 891 242.31 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
4 20241121 141059 57 100.00 KOSDAQ 음식.담배 N N N N N 3045 -55 5 -1.77 172358230 56016 64.28 3190 3190 3020 4030 2170 3100 3076.95 2.05 0 -6964 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 362 -2.79 1.95 12 0.47 -1091.00 1559.00 9744 20240712 -68.75 2415 20241024 26.09 9744 -68.75 20240712 2415 26.09 20241024 5180 -41.22 20240827 891 241.75 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
5 20241121 131052 57 100.00 KOSDAQ 음식.담배 N N N N N 3050 -50 5 -1.61 158293010 51403 58.99 3190 3190 3020 4030 2170 3100 3079.45 2.05 0 -4453 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 363 -2.80 1.96 12 0.43 -1091.00 1559.00 9744 20240712 -68.70 2415 20241024 26.29 9744 -68.70 20240712 2415 26.29 20241024 5180 -41.12 20240827 891 242.31 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
6 20241121 121052 57 100.00 KOSDAQ 음식.담배 N N N N N 3090 -10 5 -0.32 149370985 48493 55.65 3190 3190 3020 4030 2170 3100 3080.26 2.05 0 -3570 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 367 -2.83 1.98 12 0.41 -1091.00 1559.00 9744 20240712 -68.29 2415 20241024 27.95 9744 -68.29 20240712 2415 27.95 20241024 5180 -40.35 20240827 891 246.80 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
7 20241121 111057 57 100.00 KOSDAQ 음식.담배 N N N N N 3085 -15 5 -0.48 118044120 38367 44.03 3190 3190 3020 4030 2170 3100 3076.71 2.05 0 2384 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 367 -2.83 1.98 12 0.32 -1091.00 1559.00 9744 20240712 -68.34 2415 20241024 27.74 9744 -68.34 20240712 2415 27.74 20241024 5180 -40.44 20240827 891 246.24 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
8 20241121 101055 57 100.00 KOSDAQ 음식.담배 N N N N N 3110 10 2 0.32 103014685 33491 38.43 3190 3190 3020 4030 2170 3100 3075.89 2.05 0 5179 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 370 -2.85 1.99 12 0.28 -1091.00 1559.00 9744 20240712 -68.08 2415 20241024 28.78 9744 -68.08 20240712 2415 28.78 20241024 5180 -39.96 20240827 891 249.05 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
9 20241121 091057 57 100.00 KOSDAQ 음식.담배 N N N N N 3100 0 3 0.00 28091945 9017 10.35 3190 3190 3070 4030 2170 3100 3115.44 2.05 0 -4400 3310 3205 3080 2975 2850 3257 3027 59 930 500 1860 5 1 11886605 368 -2.84 1.99 12 0.08 -1091.00 1559.00 9744 20240712 -68.19 2415 20241024 28.36 9744 -68.19 20240712 2415 28.36 20241024 5180 -40.15 20240827 891 247.92 20240125 0.00 N 276730 500 59 억 243978 N N 0 N 00 N
10 20241120 161047 57 100.00 KOSDAQ 음식.담배 N N N N N 3100 40 2 1.31 267821735 87125 66.87 3000 3185 2955 3975 2145 3060 3073.99 2.22 0 -19681 3333 3196 3088 2951 2843 3142 2897 59 915 500 1830 5 1 11886605 368 -2.84 1.99 12 0.73 -1091.00 1559.00 9744 20240712 -68.19 2415 20241024 28.36 9744 -68.19 20240712 2415 28.36 20241024 5180 -40.15 20240827 891 247.92 20240125 0.00 N 276730 500 59 억 263659 N Y 0 N 00 N
11 20241120 151101 57 100.00 KOSDAQ 음식.담배 N N N N N 3100 40 2 1.31 258977915 84266 64.68 3000 3185 2955 3975 2145 3060 3073.34 2.22 0 -19366 3333 3196 3088 2951 2843 3142 2897 59 915 500 1830 5 1 11886605 368 -2.84 1.99 12 0.71 -1091.00 1559.00 9744 20240712 -68.19 2415 20241024 28.36 9744 -68.19 20240712 2415 28.36 20241024 5180 -40.15 20240827 891 247.92 20240125 0.00 N 276730 500 59 억 263659 N N 0 N 00 N
12 20241120 141104 57 100.00 KOSDAQ 음식.담배 N N N N N 3120 60 2 1.96 241841650 78735 60.43 3000 3185 2955 3975 2145 3060 3071.59 2.22 0 -18856 3333 3196 3088 2951 2843 3142 2897 59 915 500 1830 5 1 11886605 371 -2.86 2.00 12 0.66 -1091.00 1559.00 9744 20240712 -67.98 2415 20241024 29.19 9744 -67.98 20240712 2415 29.19 20241024 5180 -39.77 20240827 891 250.17 20240125 0.00 N 276730 500 59 억 263659 N N 0 N 00 N