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
377220/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
20241121,161206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1995,-4,5,-0.20,59538442,30110,122.75,1999,2000,1956,2595,1400,1999,1977.36,0.48,0,-6226,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,565,-5.10,0.74,12,0.11,-391.00,2707.00,3580,20240313,-44.27,1454,20240806,37.21,3580,-44.27,20240313,1454,37.21,20240806,6740,-70.40,20231219,1454,37.21,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,151228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1987,-12,5,-0.60,52621447,26636,108.59,1999,2000,1956,2595,1400,1999,1975.58,0.48,0,-5557,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,563,-5.08,0.73,12,0.09,-391.00,2707.00,3580,20240313,-44.50,1454,20240806,36.66,3580,-44.50,20240313,1454,36.66,20240806,6740,-70.52,20231219,1454,36.66,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,141226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1988,-11,5,-0.55,46113847,23344,95.17,1999,2000,1956,2595,1400,1999,1975.40,0.48,0,-4446,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,563,-5.08,0.73,12,0.08,-391.00,2707.00,3580,20240313,-44.47,1454,20240806,36.73,3580,-44.47,20240313,1454,36.73,20240806,6740,-70.50,20231219,1454,36.73,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,131218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1987,-12,5,-0.60,35424137,17926,73.08,1999,2000,1956,2595,1400,1999,1976.13,0.48,0,-3203,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,563,-5.08,0.73,12,0.06,-391.00,2707.00,3580,20240313,-44.50,1454,20240806,36.66,3580,-44.50,20240313,1454,36.66,20240806,6740,-70.52,20231219,1454,36.66,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,121220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1982,-17,5,-0.85,19285733,9757,39.78,1999,2000,1956,2595,1400,1999,1976.60,0.48,0,-2531,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,561,-5.07,0.73,12,0.03,-391.00,2707.00,3580,20240313,-44.64,1454,20240806,36.31,3580,-44.64,20240313,1454,36.31,20240806,6740,-70.59,20231219,1454,36.31,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,111224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1969,-30,5,-1.50,16952009,8572,34.94,1999,2000,1956,2595,1400,1999,1977.60,0.48,0,-1972,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,557,-5.04,0.73,12,0.03,-391.00,2707.00,3580,20240313,-45.00,1454,20240806,35.42,3580,-45.00,20240313,1454,35.42,20240806,6740,-70.79,20231219,1454,35.42,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,101223,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1984,-15,5,-0.75,6570645,3305,13.47,1999,2000,1984,2595,1400,1999,1988.09,0.48,0,-1204,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,1,1,28310000,562,-5.07,0.73,12,0.01,-391.00,2707.00,3580,20240313,-44.58,1454,20240806,36.45,3580,-44.58,20240313,1454,36.45,20240806,6740,-70.56,20231219,1454,36.45,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241121,091224,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,1,2,0.05,524334,263,1.07,1999,2000,1991,2595,1400,1999,1993.67,0.48,0,-259,2029,2014,1995,1980,1961,2021,1987,28,596,100,1430,5,1,28310000,566,-5.12,0.74,12,0.00,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.97,N,377220,100,28 억,,135701,N,N,0,N,00,N
20241120,161212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1999,6,2,0.30,48542753,24409,72.65,1990,2010,1976,2590,1396,1993,1988.72,0.46,0,5656,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,566,-5.11,0.74,12,0.09,-391.00,2707.00,3580,20240313,-44.16,1454,20240806,37.48,3580,-44.16,20240313,1454,37.48,20240806,6740,-70.34,20231219,1454,37.48,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N
20241120,151228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2000,7,2,0.35,45026658,22650,67.42,1990,2010,1976,2590,1396,1993,1987.93,0.46,0,5700,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,5,1,28310000,566,-5.12,0.74,12,0.08,-391.00,2707.00,3580,20240313,-44.13,1454,20240806,37.55,3580,-44.13,20240313,1454,37.55,20240806,6740,-70.33,20231219,1454,37.55,20240806,2.95,N,377220,100,28 억,,130242,N,N,0,N,00,N
20241120,141230,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1993,0,3,0.00,33346101,16806,50.02,1990,2005,1976,2590,1396,1993,1984.18,0.46,0,1620,2021,2006,1990,1975,1959,1999,1968,28,597,100,1430,1,1,28310000,564,-5.10,0.74,12,0.06,-391.00,2707.00,3580,20240313,-44.33,1454,20240806,37.07,3580,-44.33,20240313,1454,37.07,20240806,6740,-70.43,20231219,1454,37.07,20240806,2.95,N,377220,100,28 억,,130242,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 161206 57 100.00 KOSDAQ 음식.담배 N N N N N 1995 -4 5 -0.20 59538442 30110 122.75 1999 2000 1956 2595 1400 1999 1977.36 0.48 0 -6226 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 565 -5.10 0.74 12 0.11 -391.00 2707.00 3580 20240313 -44.27 1454 20240806 37.21 3580 -44.27 20240313 1454 37.21 20240806 6740 -70.40 20231219 1454 37.21 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
3 20241121 151228 57 100.00 KOSDAQ 음식.담배 N N N N N 1987 -12 5 -0.60 52621447 26636 108.59 1999 2000 1956 2595 1400 1999 1975.58 0.48 0 -5557 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 563 -5.08 0.73 12 0.09 -391.00 2707.00 3580 20240313 -44.50 1454 20240806 36.66 3580 -44.50 20240313 1454 36.66 20240806 6740 -70.52 20231219 1454 36.66 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
4 20241121 141226 57 100.00 KOSDAQ 음식.담배 N N N N N 1988 -11 5 -0.55 46113847 23344 95.17 1999 2000 1956 2595 1400 1999 1975.40 0.48 0 -4446 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 563 -5.08 0.73 12 0.08 -391.00 2707.00 3580 20240313 -44.47 1454 20240806 36.73 3580 -44.47 20240313 1454 36.73 20240806 6740 -70.50 20231219 1454 36.73 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
5 20241121 131218 57 100.00 KOSDAQ 음식.담배 N N N N N 1987 -12 5 -0.60 35424137 17926 73.08 1999 2000 1956 2595 1400 1999 1976.13 0.48 0 -3203 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 563 -5.08 0.73 12 0.06 -391.00 2707.00 3580 20240313 -44.50 1454 20240806 36.66 3580 -44.50 20240313 1454 36.66 20240806 6740 -70.52 20231219 1454 36.66 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
6 20241121 121220 57 100.00 KOSDAQ 음식.담배 N N N N N 1982 -17 5 -0.85 19285733 9757 39.78 1999 2000 1956 2595 1400 1999 1976.60 0.48 0 -2531 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 561 -5.07 0.73 12 0.03 -391.00 2707.00 3580 20240313 -44.64 1454 20240806 36.31 3580 -44.64 20240313 1454 36.31 20240806 6740 -70.59 20231219 1454 36.31 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
7 20241121 111224 57 100.00 KOSDAQ 음식.담배 N N N N N 1969 -30 5 -1.50 16952009 8572 34.94 1999 2000 1956 2595 1400 1999 1977.60 0.48 0 -1972 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 557 -5.04 0.73 12 0.03 -391.00 2707.00 3580 20240313 -45.00 1454 20240806 35.42 3580 -45.00 20240313 1454 35.42 20240806 6740 -70.79 20231219 1454 35.42 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
8 20241121 101223 57 100.00 KOSDAQ 음식.담배 N N N N N 1984 -15 5 -0.75 6570645 3305 13.47 1999 2000 1984 2595 1400 1999 1988.09 0.48 0 -1204 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 1 1 28310000 562 -5.07 0.73 12 0.01 -391.00 2707.00 3580 20240313 -44.58 1454 20240806 36.45 3580 -44.58 20240313 1454 36.45 20240806 6740 -70.56 20231219 1454 36.45 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
9 20241121 091224 57 100.00 KOSDAQ 음식.담배 N N N N N 2000 1 2 0.05 524334 263 1.07 1999 2000 1991 2595 1400 1999 1993.67 0.48 0 -259 2029 2014 1995 1980 1961 2021 1987 28 596 100 1430 5 1 28310000 566 -5.12 0.74 12 0.00 -391.00 2707.00 3580 20240313 -44.13 1454 20240806 37.55 3580 -44.13 20240313 1454 37.55 20240806 6740 -70.33 20231219 1454 37.55 20240806 2.97 N 377220 100 28 억 135701 N N 0 N 00 N
10 20241120 161212 57 100.00 KOSDAQ 음식.담배 N N N N N 1999 6 2 0.30 48542753 24409 72.65 1990 2010 1976 2590 1396 1993 1988.72 0.46 0 5656 2021 2006 1990 1975 1959 1999 1968 28 597 100 1430 1 1 28310000 566 -5.11 0.74 12 0.09 -391.00 2707.00 3580 20240313 -44.16 1454 20240806 37.48 3580 -44.16 20240313 1454 37.48 20240806 6740 -70.34 20231219 1454 37.48 20240806 2.95 N 377220 100 28 억 130242 N N 0 N 00 N
11 20241120 151228 57 100.00 KOSDAQ 음식.담배 N N N N N 2000 7 2 0.35 45026658 22650 67.42 1990 2010 1976 2590 1396 1993 1987.93 0.46 0 5700 2021 2006 1990 1975 1959 1999 1968 28 597 100 1430 5 1 28310000 566 -5.12 0.74 12 0.08 -391.00 2707.00 3580 20240313 -44.13 1454 20240806 37.55 3580 -44.13 20240313 1454 37.55 20240806 6740 -70.33 20231219 1454 37.55 20240806 2.95 N 377220 100 28 억 130242 N N 0 N 00 N
12 20241120 141230 57 100.00 KOSDAQ 음식.담배 N N N N N 1993 0 3 0.00 33346101 16806 50.02 1990 2005 1976 2590 1396 1993 1984.18 0.46 0 1620 2021 2006 1990 1975 1959 1999 1968 28 597 100 1430 1 1 28310000 564 -5.10 0.74 12 0.06 -391.00 2707.00 3580 20240313 -44.33 1454 20240806 37.07 3580 -44.33 20240313 1454 37.07 20240806 6740 -70.43 20231219 1454 37.07 20240806 2.95 N 377220 100 28 억 130242 N N 0 N 00 N