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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066360/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
20241118,160547,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,817,28,2,3.55,162851638,199913,37.93,846,846,795,1025,553,789,814.69,0.19,0,268,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.42,291.00,1742.00,1861,20231124,-56.10,690,20241112,18.41,1445,-43.46,20240102,690,18.41,20241112,1861,-56.10,20231124,690,18.41,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,150551,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,818,29,2,3.68,157661042,193560,36.72,846,846,795,1025,553,789,814.62,0.19,0,265,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.40,291.00,1742.00,1861,20231124,-56.05,690,20241112,18.55,1445,-43.39,20240102,690,18.55,20241112,1861,-56.05,20231124,690,18.55,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,140553,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,817,28,2,3.55,145451616,178613,33.89,846,846,795,1025,553,789,814.43,0.19,0,1173,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.37,291.00,1742.00,1861,20231124,-56.10,690,20241112,18.41,1445,-43.46,20240102,690,18.41,20241112,1861,-56.10,20231124,690,18.41,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,130551,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,816,27,2,3.42,115254319,141608,26.87,846,846,795,1025,553,789,814.01,0.19,0,-5685,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,391,2.80,0.47,12,0.30,291.00,1742.00,1861,20231124,-56.15,690,20241112,18.26,1445,-43.53,20240102,690,18.26,20241112,1861,-56.15,20231124,690,18.26,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,120554,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,816,27,2,3.42,92183712,113346,21.50,846,846,795,1025,553,789,813.44,0.19,0,-7003,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,391,2.80,0.47,12,0.24,291.00,1742.00,1861,20231124,-56.15,690,20241112,18.26,1445,-43.53,20240102,690,18.26,20241112,1861,-56.15,20231124,690,18.26,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,110552,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,813,24,2,3.04,74231506,91311,17.32,846,846,795,1025,553,789,813.13,0.19,0,-6208,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,390,2.79,0.47,12,0.19,291.00,1742.00,1861,20231124,-56.31,690,20241112,17.83,1445,-43.74,20240102,690,17.83,20241112,1861,-56.31,20231124,690,17.83,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,100548,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,802,13,2,1.65,53876346,66066,12.53,846,846,795,1025,553,789,815.76,0.19,0,-3637,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,385,2.76,0.46,12,0.14,291.00,1742.00,1861,20231124,-56.90,690,20241112,16.23,1445,-44.50,20240102,690,16.23,20241112,1861,-56.90,20231124,690,16.23,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241118,090546,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,799,10,2,1.27,19005296,22769,4.32,846,846,799,1025,553,789,836.07,0.19,0,-1030,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,383,2.75,0.46,12,0.05,291.00,1742.00,1861,20231124,-57.07,690,20241112,15.80,1445,-44.71,20240102,690,15.80,20241112,1861,-57.07,20231124,690,15.80,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N
20241115,160604,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,789,70,2,9.74,405628262,527068,685.11,719,808,719,934,504,719,769.59,0.20,0,5791,756,737,720,701,684,747,711,240,215,500,500,1,1,47952015,378,2.71,0.45,12,1.10,291.00,1742.00,1861,20231124,-57.60,690,20241112,14.35,1445,-45.40,20240102,690,14.35,20241112,1861,-57.60,20231124,690,14.35,20241112,0.09,N,066360,500,239 억,,95713,N,N,0,N,00,N
20241115,150619,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,770,51,2,7.09,397889705,517220,672.31,719,808,719,934,504,719,769.29,0.20,0,6432,756,737,720,701,684,747,711,240,215,500,500,1,1,47952015,369,2.65,0.44,12,1.08,291.00,1742.00,1861,20231124,-58.62,690,20241112,11.59,1445,-46.71,20240102,690,11.59,20241112,1861,-58.62,20231124,690,11.59,20241112,0.09,N,066360,500,239 억,,95713,N,N,0,N,00,N
20241115,140614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,765,46,2,6.40,377881912,491300,638.62,719,808,719,934,504,719,769.15,0.20,0,6099,756,737,720,701,684,747,711,240,215,500,500,1,1,47952015,367,2.63,0.44,12,1.02,291.00,1742.00,1861,20231124,-58.89,690,20241112,10.87,1445,-47.06,20240102,690,10.87,20241112,1861,-58.89,20231124,690,10.87,20241112,0.09,N,066360,500,239 억,,95713,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 20241118 160547 57 100.00 KOSDAQ 음식.담배 N N N N N 817 28 2 3.55 162851638 199913 37.93 846 846 795 1025 553 789 814.69 0.19 0 268 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 392 2.81 0.47 12 0.42 291.00 1742.00 1861 20231124 -56.10 690 20241112 18.41 1445 -43.46 20240102 690 18.41 20241112 1861 -56.10 20231124 690 18.41 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
3 20241118 150551 57 100.00 KOSDAQ 음식.담배 N N N N N 818 29 2 3.68 157661042 193560 36.72 846 846 795 1025 553 789 814.62 0.19 0 265 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 392 2.81 0.47 12 0.40 291.00 1742.00 1861 20231124 -56.05 690 20241112 18.55 1445 -43.39 20240102 690 18.55 20241112 1861 -56.05 20231124 690 18.55 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
4 20241118 140553 57 100.00 KOSDAQ 음식.담배 N N N N N 817 28 2 3.55 145451616 178613 33.89 846 846 795 1025 553 789 814.43 0.19 0 1173 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 392 2.81 0.47 12 0.37 291.00 1742.00 1861 20231124 -56.10 690 20241112 18.41 1445 -43.46 20240102 690 18.41 20241112 1861 -56.10 20231124 690 18.41 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
5 20241118 130551 57 100.00 KOSDAQ 음식.담배 N N N N N 816 27 2 3.42 115254319 141608 26.87 846 846 795 1025 553 789 814.01 0.19 0 -5685 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 391 2.80 0.47 12 0.30 291.00 1742.00 1861 20231124 -56.15 690 20241112 18.26 1445 -43.53 20240102 690 18.26 20241112 1861 -56.15 20231124 690 18.26 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
6 20241118 120554 57 100.00 KOSDAQ 음식.담배 N N N N N 816 27 2 3.42 92183712 113346 21.50 846 846 795 1025 553 789 813.44 0.19 0 -7003 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 391 2.80 0.47 12 0.24 291.00 1742.00 1861 20231124 -56.15 690 20241112 18.26 1445 -43.53 20240102 690 18.26 20241112 1861 -56.15 20231124 690 18.26 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
7 20241118 110552 57 100.00 KOSDAQ 음식.담배 N N N N N 813 24 2 3.04 74231506 91311 17.32 846 846 795 1025 553 789 813.13 0.19 0 -6208 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 390 2.79 0.47 12 0.19 291.00 1742.00 1861 20231124 -56.31 690 20241112 17.83 1445 -43.74 20240102 690 17.83 20241112 1861 -56.31 20231124 690 17.83 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
8 20241118 100548 57 100.00 KOSDAQ 음식.담배 N N N N N 802 13 2 1.65 53876346 66066 12.53 846 846 795 1025 553 789 815.76 0.19 0 -3637 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 385 2.76 0.46 12 0.14 291.00 1742.00 1861 20231124 -56.90 690 20241112 16.23 1445 -44.50 20240102 690 16.23 20241112 1861 -56.90 20231124 690 16.23 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
9 20241118 090546 57 100.00 KOSDAQ 음식.담배 N N N N N 799 10 2 1.27 19005296 22769 4.32 846 846 799 1025 553 789 836.07 0.19 0 -1030 861 825 772 736 683 843 754 240 236 500 550 1 1 47952015 383 2.75 0.46 12 0.05 291.00 1742.00 1861 20231124 -57.07 690 20241112 15.80 1445 -44.71 20240102 690 15.80 20241112 1861 -57.07 20231124 690 15.80 20241112 0.09 N 066360 500 239 억 91261 N N 0 N 00 N
10 20241115 160604 57 100.00 KOSDAQ 음식.담배 N N N N N 789 70 2 9.74 405628262 527068 685.11 719 808 719 934 504 719 769.59 0.20 0 5791 756 737 720 701 684 747 711 240 215 500 500 1 1 47952015 378 2.71 0.45 12 1.10 291.00 1742.00 1861 20231124 -57.60 690 20241112 14.35 1445 -45.40 20240102 690 14.35 20241112 1861 -57.60 20231124 690 14.35 20241112 0.09 N 066360 500 239 억 95713 N N 0 N 00 N
11 20241115 150619 57 100.00 KOSDAQ 음식.담배 N N N N N 770 51 2 7.09 397889705 517220 672.31 719 808 719 934 504 719 769.29 0.20 0 6432 756 737 720 701 684 747 711 240 215 500 500 1 1 47952015 369 2.65 0.44 12 1.08 291.00 1742.00 1861 20231124 -58.62 690 20241112 11.59 1445 -46.71 20240102 690 11.59 20241112 1861 -58.62 20231124 690 11.59 20241112 0.09 N 066360 500 239 억 95713 N N 0 N 00 N
12 20241115 140614 57 100.00 KOSDAQ 음식.담배 N N N N N 765 46 2 6.40 377881912 491300 638.62 719 808 719 934 504 719 769.15 0.20 0 6099 756 737 720 701 684 747 711 240 215 500 500 1 1 47952015 367 2.63 0.44 12 1.02 291.00 1742.00 1861 20231124 -58.89 690 20241112 10.87 1445 -47.06 20240102 690 10.87 20241112 1861 -58.89 20231124 690 10.87 20241112 0.09 N 066360 500 239 억 95713 N N 0 N 00 N