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
357230/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
20241121,161152,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,15,2,0.55,77784805,28630,116.70,2735,2750,2680,3555,1915,2735,2716.90,0.38,0,-1341,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1157,7.60,0.80,12,0.07,362.00,3430.00,5061,20240221,-45.66,2605,20241115,5.57,5061,-45.66,20240221,2605,5.57,20241115,9920,-72.28,20240221,2605,5.57,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,151213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2740,5,2,0.18,70606620,26015,106.05,2735,2745,2680,3555,1915,2735,2714.07,0.38,0,-1068,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1153,7.57,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.86,2605,20241115,5.18,5061,-45.86,20240221,2605,5.18,20241115,9920,-72.38,20240221,2605,5.18,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,141212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-5,5,-0.18,66236415,24416,99.53,2735,2745,2680,3555,1915,2735,2712.83,0.38,0,-532,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1149,7.54,0.80,12,0.06,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,131204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,0,3,0.00,66198275,24402,99.47,2735,2745,2680,3555,1915,2735,2712.82,0.38,0,-531,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1151,7.56,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,121205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-5,5,-0.18,65305635,24075,98.14,2735,2745,2680,3555,1915,2735,2712.59,0.38,0,-531,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1149,7.54,0.80,12,0.06,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,111210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-30,5,-1.10,49876200,18373,74.89,2735,2745,2680,3555,1915,2735,2714.65,0.38,0,-2355,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1139,7.47,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,101208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,-25,5,-0.91,34015630,12526,51.06,2735,2745,2680,3555,1915,2735,2715.60,0.38,0,-2379,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1141,7.49,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241121,091210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,-25,5,-0.91,685140,251,1.02,2735,2740,2690,3555,1915,2735,2729.64,0.38,0,-28,2788,2761,2723,2696,2658,2775,2710,210,820,500,1960,5,1,42089487,1141,7.49,0.79,12,0.00,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.72,N,357230,500,210 억,,159515,N,N,0,N,00,N
20241120,161157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,25,2,0.92,66355625,24527,201.09,2710,2750,2685,3520,1900,2710,2705.41,0.38,0,-1029,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1151,7.56,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N
20241120,151213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,-5,5,-0.18,58697455,21716,178.04,2710,2750,2685,3520,1900,2710,2702.96,0.38,0,-1294,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1139,7.47,0.79,12,0.05,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.72,N,357230,500,210 억,,159421,N,N,0,N,00,N
20241120,141216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,10,2,0.37,49129695,18196,149.18,2710,2720,2685,3520,1900,2710,2700.03,0.38,0,-617,2763,2736,2708,2681,2653,2750,2695,210,810,500,1950,5,1,42089487,1145,7.51,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.26,2605,20241115,4.41,5061,-46.26,20240221,2605,4.41,20241115,9920,-72.58,20240221,2605,4.41,20241115,0.72,N,357230,500,210 억,,159421,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 161152 57 100.00 KOSDAQ 음식.담배 N N N N N 2750 15 2 0.55 77784805 28630 116.70 2735 2750 2680 3555 1915 2735 2716.90 0.38 0 -1341 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1157 7.60 0.80 12 0.07 362.00 3430.00 5061 20240221 -45.66 2605 20241115 5.57 5061 -45.66 20240221 2605 5.57 20241115 9920 -72.28 20240221 2605 5.57 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
3 20241121 151213 57 100.00 KOSDAQ 음식.담배 N N N N N 2740 5 2 0.18 70606620 26015 106.05 2735 2745 2680 3555 1915 2735 2714.07 0.38 0 -1068 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1153 7.57 0.80 12 0.06 362.00 3430.00 5061 20240221 -45.86 2605 20241115 5.18 5061 -45.86 20240221 2605 5.18 20241115 9920 -72.38 20240221 2605 5.18 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
4 20241121 141212 57 100.00 KOSDAQ 음식.담배 N N N N N 2730 -5 5 -0.18 66236415 24416 99.53 2735 2745 2680 3555 1915 2735 2712.83 0.38 0 -532 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1149 7.54 0.80 12 0.06 362.00 3430.00 5061 20240221 -46.06 2605 20241115 4.80 5061 -46.06 20240221 2605 4.80 20241115 9920 -72.48 20240221 2605 4.80 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
5 20241121 131204 57 100.00 KOSDAQ 음식.담배 N N N N N 2735 0 3 0.00 66198275 24402 99.47 2735 2745 2680 3555 1915 2735 2712.82 0.38 0 -531 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1151 7.56 0.80 12 0.06 362.00 3430.00 5061 20240221 -45.96 2605 20241115 4.99 5061 -45.96 20240221 2605 4.99 20241115 9920 -72.43 20240221 2605 4.99 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
6 20241121 121205 57 100.00 KOSDAQ 음식.담배 N N N N N 2730 -5 5 -0.18 65305635 24075 98.14 2735 2745 2680 3555 1915 2735 2712.59 0.38 0 -531 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1149 7.54 0.80 12 0.06 362.00 3430.00 5061 20240221 -46.06 2605 20241115 4.80 5061 -46.06 20240221 2605 4.80 20241115 9920 -72.48 20240221 2605 4.80 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
7 20241121 111210 57 100.00 KOSDAQ 음식.담배 N N N N N 2705 -30 5 -1.10 49876200 18373 74.89 2735 2745 2680 3555 1915 2735 2714.65 0.38 0 -2355 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1139 7.47 0.79 12 0.04 362.00 3430.00 5061 20240221 -46.55 2605 20241115 3.84 5061 -46.55 20240221 2605 3.84 20241115 9920 -72.73 20240221 2605 3.84 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
8 20241121 101208 57 100.00 KOSDAQ 음식.담배 N N N N N 2710 -25 5 -0.91 34015630 12526 51.06 2735 2745 2680 3555 1915 2735 2715.60 0.38 0 -2379 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1141 7.49 0.79 12 0.03 362.00 3430.00 5061 20240221 -46.45 2605 20241115 4.03 5061 -46.45 20240221 2605 4.03 20241115 9920 -72.68 20240221 2605 4.03 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
9 20241121 091210 57 100.00 KOSDAQ 음식.담배 N N N N N 2710 -25 5 -0.91 685140 251 1.02 2735 2740 2690 3555 1915 2735 2729.64 0.38 0 -28 2788 2761 2723 2696 2658 2775 2710 210 820 500 1960 5 1 42089487 1141 7.49 0.79 12 0.00 362.00 3430.00 5061 20240221 -46.45 2605 20241115 4.03 5061 -46.45 20240221 2605 4.03 20241115 9920 -72.68 20240221 2605 4.03 20241115 0.72 N 357230 500 210 억 159515 N N 0 N 00 N
10 20241120 161157 57 100.00 KOSDAQ 음식.담배 N N N N N 2735 25 2 0.92 66355625 24527 201.09 2710 2750 2685 3520 1900 2710 2705.41 0.38 0 -1029 2763 2736 2708 2681 2653 2750 2695 210 810 500 1950 5 1 42089487 1151 7.56 0.80 12 0.06 362.00 3430.00 5061 20240221 -45.96 2605 20241115 4.99 5061 -45.96 20240221 2605 4.99 20241115 9920 -72.43 20240221 2605 4.99 20241115 0.72 N 357230 500 210 억 159421 N N 0 N 00 N
11 20241120 151213 57 100.00 KOSDAQ 음식.담배 N N N N N 2705 -5 5 -0.18 58697455 21716 178.04 2710 2750 2685 3520 1900 2710 2702.96 0.38 0 -1294 2763 2736 2708 2681 2653 2750 2695 210 810 500 1950 5 1 42089487 1139 7.47 0.79 12 0.05 362.00 3430.00 5061 20240221 -46.55 2605 20241115 3.84 5061 -46.55 20240221 2605 3.84 20241115 9920 -72.73 20240221 2605 3.84 20241115 0.72 N 357230 500 210 억 159421 N N 0 N 00 N
12 20241120 141216 57 100.00 KOSDAQ 음식.담배 N N N N N 2720 10 2 0.37 49129695 18196 149.18 2710 2720 2685 3520 1900 2710 2700.03 0.38 0 -617 2763 2736 2708 2681 2653 2750 2695 210 810 500 1950 5 1 42089487 1145 7.51 0.79 12 0.04 362.00 3430.00 5061 20240221 -46.26 2605 20241115 4.41 5061 -46.26 20240221 2605 4.41 20241115 9920 -72.58 20240221 2605 4.41 20241115 0.72 N 357230 500 210 억 159421 N N 0 N 00 N