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
368970/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
20241121,161200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2915,25,2,0.87,59832245,20664,133.44,2890,2935,2850,3755,2025,2890,2895.48,0.99,0,-415,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,272,-74.74,0.79,12,0.22,-39.00,3675.00,6990,20231212,-58.30,2750,20241118,6.00,6280,-53.58,20240102,2750,6.00,20241118,6990,-58.30,20231212,2750,6.00,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,151222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2870,-20,5,-0.69,58821330,20317,131.20,2890,2935,2850,3755,2025,2890,2895.18,0.99,0,-418,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,268,-73.59,0.78,12,0.22,-39.00,3675.00,6990,20231212,-58.94,2750,20241118,4.36,6280,-54.30,20240102,2750,4.36,20241118,6990,-58.94,20231212,2750,4.36,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,141220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,-5,5,-0.17,55624285,19214,124.07,2890,2935,2850,3755,2025,2890,2894.99,0.99,0,-548,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,270,-73.97,0.79,12,0.21,-39.00,3675.00,6990,20231212,-58.73,2750,20241118,4.91,6280,-54.06,20240102,2750,4.91,20241118,6990,-58.73,20231212,2750,4.91,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,131212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,-25,5,-0.87,51809690,17893,115.54,2890,2935,2850,3755,2025,2890,2895.53,0.99,0,-800,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,268,-73.46,0.78,12,0.19,-39.00,3675.00,6990,20231212,-59.01,2750,20241118,4.18,6280,-54.38,20240102,2750,4.18,20241118,6990,-59.01,20231212,2750,4.18,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,121214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-40,5,-1.38,50262030,17354,112.06,2890,2935,2850,3755,2025,2890,2896.28,0.99,0,-860,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,266,-73.08,0.78,12,0.19,-39.00,3675.00,6990,20231212,-59.23,2750,20241118,3.64,6280,-54.62,20240102,2750,3.64,20241118,6990,-59.23,20231212,2750,3.64,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,111218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,5,2,0.17,21219300,7292,47.09,2890,2935,2890,3755,2025,2890,2909.94,0.99,0,82,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,271,-74.23,0.79,12,0.08,-39.00,3675.00,6990,20231212,-58.58,2750,20241118,5.27,6280,-53.90,20240102,2750,5.27,20241118,6990,-58.58,20231212,2750,5.27,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,101217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2925,35,2,1.21,13495120,4639,29.96,2890,2935,2890,3755,2025,2890,2909.06,0.99,0,-240,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,273,-75.00,0.80,12,0.05,-39.00,3675.00,6990,20231212,-58.15,2750,20241118,6.36,6280,-53.42,20240102,2750,6.36,20241118,6990,-58.15,20231212,2750,6.36,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241121,091218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2905,15,2,0.52,5397595,1867,12.06,2890,2905,2890,3755,2025,2890,2891.05,0.99,0,-228,3010,2950,2885,2825,2760,2980,2855,47,865,500,2020,5,1,9346160,272,-74.49,0.79,12,0.02,-39.00,3675.00,6990,20231212,-58.44,2750,20241118,5.64,6280,-53.74,20240102,2750,5.64,20241118,6990,-58.44,20231212,2750,5.64,20241118,1.23,N,368970,500,46 억,,92590,N,N,0,N,00,N
20241120,161206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,35,2,1.23,44504530,15486,77.73,2820,2945,2820,3710,2000,2855,2873.86,0.98,0,538,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,270,-74.10,0.79,12,0.17,-39.00,3675.00,6990,20231212,-58.66,2750,20241118,5.09,6280,-53.98,20240102,2750,5.09,20241118,6990,-58.66,20231212,2750,5.09,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N
20241120,151222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2910,55,2,1.93,34872755,12152,61.00,2820,2945,2820,3710,2000,2855,2869.71,0.98,0,490,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,272,-74.62,0.79,12,0.13,-39.00,3675.00,6990,20231212,-58.37,2750,20241118,5.82,6280,-53.66,20240102,2750,5.82,20241118,6990,-58.37,20231212,2750,5.82,20241118,1.34,N,368970,500,46 억,,92052,N,N,0,N,00,N
20241120,141224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,45,2,1.58,31864185,11122,55.83,2820,2945,2820,3710,2000,2855,2864.97,0.98,0,262,3125,2990,2885,2750,2645,3057,2817,47,855,500,1990,5,1,9346160,271,-74.36,0.79,12,0.12,-39.00,3675.00,6990,20231212,-58.51,2750,20241118,5.45,6280,-53.82,20240102,2750,5.45,20241118,6990,-58.51,20231212,2750,5.45,20241118,1.34,N,368970,500,46 억,,92052,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 161200 57 100.00 KOSDAQ 음식.담배 N N N N N 2915 25 2 0.87 59832245 20664 133.44 2890 2935 2850 3755 2025 2890 2895.48 0.99 0 -415 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 272 -74.74 0.79 12 0.22 -39.00 3675.00 6990 20231212 -58.30 2750 20241118 6.00 6280 -53.58 20240102 2750 6.00 20241118 6990 -58.30 20231212 2750 6.00 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
3 20241121 151222 57 100.00 KOSDAQ 음식.담배 N N N N N 2870 -20 5 -0.69 58821330 20317 131.20 2890 2935 2850 3755 2025 2890 2895.18 0.99 0 -418 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 268 -73.59 0.78 12 0.22 -39.00 3675.00 6990 20231212 -58.94 2750 20241118 4.36 6280 -54.30 20240102 2750 4.36 20241118 6990 -58.94 20231212 2750 4.36 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
4 20241121 141220 57 100.00 KOSDAQ 음식.담배 N N N N N 2885 -5 5 -0.17 55624285 19214 124.07 2890 2935 2850 3755 2025 2890 2894.99 0.99 0 -548 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 270 -73.97 0.79 12 0.21 -39.00 3675.00 6990 20231212 -58.73 2750 20241118 4.91 6280 -54.06 20240102 2750 4.91 20241118 6990 -58.73 20231212 2750 4.91 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
5 20241121 131212 57 100.00 KOSDAQ 음식.담배 N N N N N 2865 -25 5 -0.87 51809690 17893 115.54 2890 2935 2850 3755 2025 2890 2895.53 0.99 0 -800 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 268 -73.46 0.78 12 0.19 -39.00 3675.00 6990 20231212 -59.01 2750 20241118 4.18 6280 -54.38 20240102 2750 4.18 20241118 6990 -59.01 20231212 2750 4.18 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
6 20241121 121214 57 100.00 KOSDAQ 음식.담배 N N N N N 2850 -40 5 -1.38 50262030 17354 112.06 2890 2935 2850 3755 2025 2890 2896.28 0.99 0 -860 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 266 -73.08 0.78 12 0.19 -39.00 3675.00 6990 20231212 -59.23 2750 20241118 3.64 6280 -54.62 20240102 2750 3.64 20241118 6990 -59.23 20231212 2750 3.64 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
7 20241121 111218 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 5 2 0.17 21219300 7292 47.09 2890 2935 2890 3755 2025 2890 2909.94 0.99 0 82 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 271 -74.23 0.79 12 0.08 -39.00 3675.00 6990 20231212 -58.58 2750 20241118 5.27 6280 -53.90 20240102 2750 5.27 20241118 6990 -58.58 20231212 2750 5.27 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
8 20241121 101217 57 100.00 KOSDAQ 음식.담배 N N N N N 2925 35 2 1.21 13495120 4639 29.96 2890 2935 2890 3755 2025 2890 2909.06 0.99 0 -240 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 273 -75.00 0.80 12 0.05 -39.00 3675.00 6990 20231212 -58.15 2750 20241118 6.36 6280 -53.42 20240102 2750 6.36 20241118 6990 -58.15 20231212 2750 6.36 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
9 20241121 091218 57 100.00 KOSDAQ 음식.담배 N N N N N 2905 15 2 0.52 5397595 1867 12.06 2890 2905 2890 3755 2025 2890 2891.05 0.99 0 -228 3010 2950 2885 2825 2760 2980 2855 47 865 500 2020 5 1 9346160 272 -74.49 0.79 12 0.02 -39.00 3675.00 6990 20231212 -58.44 2750 20241118 5.64 6280 -53.74 20240102 2750 5.64 20241118 6990 -58.44 20231212 2750 5.64 20241118 1.23 N 368970 500 46 억 92590 N N 0 N 00 N
10 20241120 161206 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 35 2 1.23 44504530 15486 77.73 2820 2945 2820 3710 2000 2855 2873.86 0.98 0 538 3125 2990 2885 2750 2645 3057 2817 47 855 500 1990 5 1 9346160 270 -74.10 0.79 12 0.17 -39.00 3675.00 6990 20231212 -58.66 2750 20241118 5.09 6280 -53.98 20240102 2750 5.09 20241118 6990 -58.66 20231212 2750 5.09 20241118 1.34 N 368970 500 46 억 92052 N N 0 N 00 N
11 20241120 151222 57 100.00 KOSDAQ 음식.담배 N N N N N 2910 55 2 1.93 34872755 12152 61.00 2820 2945 2820 3710 2000 2855 2869.71 0.98 0 490 3125 2990 2885 2750 2645 3057 2817 47 855 500 1990 5 1 9346160 272 -74.62 0.79 12 0.13 -39.00 3675.00 6990 20231212 -58.37 2750 20241118 5.82 6280 -53.66 20240102 2750 5.82 20241118 6990 -58.37 20231212 2750 5.82 20241118 1.34 N 368970 500 46 억 92052 N N 0 N 00 N
12 20241120 141224 57 100.00 KOSDAQ 음식.담배 N N N N N 2900 45 2 1.58 31864185 11122 55.83 2820 2945 2820 3710 2000 2855 2864.97 0.98 0 262 3125 2990 2885 2750 2645 3057 2817 47 855 500 1990 5 1 9346160 271 -74.36 0.79 12 0.12 -39.00 3675.00 6990 20231212 -58.51 2750 20241118 5.45 6280 -53.82 20240102 2750 5.45 20241118 6990 -58.51 20231212 2750 5.45 20241118 1.34 N 368970 500 46 억 92052 N N 0 N 00 N