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
073560/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
20241118,160609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1322,-8,5,-0.60,85504185,64751,50.58,1316,1335,1308,1729,931,1330,1320.43,1.44,0,-5146,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,915,60.09,0.36,12,0.09,22.00,3625.00,1685,20240618,-21.54,1137,20240805,16.27,1685,-21.54,20240618,1137,16.27,20240805,1685,-21.54,20240618,1137,16.27,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,150613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1317,-13,5,-0.98,76515113,57927,45.25,1316,1335,1308,1729,931,1330,1320.81,1.44,0,-4951,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,912,59.86,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1685,-21.84,20240618,1137,15.83,20240805,1685,-21.84,20240618,1137,15.83,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,140617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1323,-7,5,-0.53,57928321,43817,34.23,1316,1335,1308,1729,931,1330,1321.96,1.44,0,-5231,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,916,60.14,0.36,12,0.06,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1685,-21.48,20240618,1137,16.36,20240805,1685,-21.48,20240618,1137,16.36,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,130614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1320,-10,5,-0.75,44817686,33894,26.48,1316,1335,1308,1729,931,1330,1322.17,1.44,0,-4425,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,914,60.00,0.36,12,0.05,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1685,-21.66,20240618,1137,16.09,20240805,1685,-21.66,20240618,1137,16.09,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,120617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1318,-12,5,-0.90,36793051,27810,21.72,1316,1335,1308,1729,931,1330,1322.89,1.44,0,-4237,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,913,59.91,0.36,12,0.04,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1685,-21.78,20240618,1137,15.92,20240805,1685,-21.78,20240618,1137,15.92,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,110615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,0,3,0.00,22283779,16824,13.14,1316,1335,1308,1729,931,1330,1324.36,1.44,0,-4237,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,921,60.45,0.37,12,0.02,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,100610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1328,-2,5,-0.15,15117735,11431,8.93,1316,1328,1308,1729,931,1330,1322.18,1.44,0,-3265,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,919,60.36,0.37,12,0.02,22.00,3625.00,1685,20240618,-21.19,1137,20240805,16.80,1685,-21.19,20240618,1137,16.80,20240805,1685,-21.19,20240618,1137,16.80,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241118,090608,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1326,-4,5,-0.30,1513900,1145,0.89,1316,1326,1316,1729,931,1330,1316.12,1.44,0,14,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,918,60.27,0.37,12,0.00,22.00,3625.00,1685,20240618,-21.31,1137,20240805,16.62,1685,-21.31,20240618,1137,16.62,20240805,1685,-21.31,20240618,1137,16.62,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N
20241115,160627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,24,2,1.84,166299744,128021,58.51,1294,1330,1284,1697,915,1306,1298.99,1.43,0,8481,1334,1319,1293,1278,1252,1327,1286,346,391,500,960,1,1,69237643,921,60.45,0.37,12,0.18,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.23,N,073560,500,346 억,,986999,N,N,0,N,00,N
20241115,150644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1307,1,2,0.08,139364728,107526,49.15,1294,1312,1284,1697,915,1306,1296.10,1.43,0,4769,1334,1319,1293,1278,1252,1327,1286,346,391,500,960,1,1,69237643,905,59.41,0.36,12,0.16,22.00,3625.00,1685,20240618,-22.43,1137,20240805,14.95,1685,-22.43,20240618,1137,14.95,20240805,1685,-22.43,20240618,1137,14.95,20240805,2.23,N,073560,500,346 억,,986999,N,N,0,N,00,N
20241115,140637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1302,-4,5,-0.31,121629773,93955,42.94,1294,1312,1284,1697,915,1306,1294.55,1.43,0,5419,1334,1319,1293,1278,1252,1327,1286,346,391,500,960,1,1,69237643,901,59.18,0.36,12,0.14,22.00,3625.00,1685,20240618,-22.73,1137,20240805,14.51,1685,-22.73,20240618,1137,14.51,20240805,1685,-22.73,20240618,1137,14.51,20240805,2.23,N,073560,500,346 억,,986999,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 160609 57 100.00 KOSDAQ 음식.담배 N N N N N 1322 -8 5 -0.60 85504185 64751 50.58 1316 1335 1308 1729 931 1330 1320.43 1.44 0 -5146 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 915 60.09 0.36 12 0.09 22.00 3625.00 1685 20240618 -21.54 1137 20240805 16.27 1685 -21.54 20240618 1137 16.27 20240805 1685 -21.54 20240618 1137 16.27 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
3 20241118 150613 57 100.00 KOSDAQ 음식.담배 N N N N N 1317 -13 5 -0.98 76515113 57927 45.25 1316 1335 1308 1729 931 1330 1320.81 1.44 0 -4951 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 912 59.86 0.36 12 0.08 22.00 3625.00 1685 20240618 -21.84 1137 20240805 15.83 1685 -21.84 20240618 1137 15.83 20240805 1685 -21.84 20240618 1137 15.83 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
4 20241118 140617 57 100.00 KOSDAQ 음식.담배 N N N N N 1323 -7 5 -0.53 57928321 43817 34.23 1316 1335 1308 1729 931 1330 1321.96 1.44 0 -5231 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 916 60.14 0.36 12 0.06 22.00 3625.00 1685 20240618 -21.48 1137 20240805 16.36 1685 -21.48 20240618 1137 16.36 20240805 1685 -21.48 20240618 1137 16.36 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
5 20241118 130614 57 100.00 KOSDAQ 음식.담배 N N N N N 1320 -10 5 -0.75 44817686 33894 26.48 1316 1335 1308 1729 931 1330 1322.17 1.44 0 -4425 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 914 60.00 0.36 12 0.05 22.00 3625.00 1685 20240618 -21.66 1137 20240805 16.09 1685 -21.66 20240618 1137 16.09 20240805 1685 -21.66 20240618 1137 16.09 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
6 20241118 120617 57 100.00 KOSDAQ 음식.담배 N N N N N 1318 -12 5 -0.90 36793051 27810 21.72 1316 1335 1308 1729 931 1330 1322.89 1.44 0 -4237 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 913 59.91 0.36 12 0.04 22.00 3625.00 1685 20240618 -21.78 1137 20240805 15.92 1685 -21.78 20240618 1137 15.92 20240805 1685 -21.78 20240618 1137 15.92 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
7 20241118 110615 57 100.00 KOSDAQ 음식.담배 N N N N N 1330 0 3 0.00 22283779 16824 13.14 1316 1335 1308 1729 931 1330 1324.36 1.44 0 -4237 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 921 60.45 0.37 12 0.02 22.00 3625.00 1685 20240618 -21.07 1137 20240805 16.97 1685 -21.07 20240618 1137 16.97 20240805 1685 -21.07 20240618 1137 16.97 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
8 20241118 100610 57 100.00 KOSDAQ 음식.담배 N N N N N 1328 -2 5 -0.15 15117735 11431 8.93 1316 1328 1308 1729 931 1330 1322.18 1.44 0 -3265 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 919 60.36 0.37 12 0.02 22.00 3625.00 1685 20240618 -21.19 1137 20240805 16.80 1685 -21.19 20240618 1137 16.80 20240805 1685 -21.19 20240618 1137 16.80 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
9 20241118 090608 57 100.00 KOSDAQ 음식.담배 N N N N N 1326 -4 5 -0.30 1513900 1145 0.89 1316 1326 1316 1729 931 1330 1316.12 1.44 0 14 1360 1344 1314 1298 1268 1353 1307 346 399 500 980 1 1 69237643 918 60.27 0.37 12 0.00 22.00 3625.00 1685 20240618 -21.31 1137 20240805 16.62 1685 -21.31 20240618 1137 16.62 20240805 1685 -21.31 20240618 1137 16.62 20240805 2.21 N 073560 500 346 억 995480 N N 0 N 00 N
10 20241115 160627 57 100.00 KOSDAQ 음식.담배 N N N N N 1330 24 2 1.84 166299744 128021 58.51 1294 1330 1284 1697 915 1306 1298.99 1.43 0 8481 1334 1319 1293 1278 1252 1327 1286 346 391 500 960 1 1 69237643 921 60.45 0.37 12 0.18 22.00 3625.00 1685 20240618 -21.07 1137 20240805 16.97 1685 -21.07 20240618 1137 16.97 20240805 1685 -21.07 20240618 1137 16.97 20240805 2.23 N 073560 500 346 억 986999 N N 0 N 00 N
11 20241115 150644 57 100.00 KOSDAQ 음식.담배 N N N N N 1307 1 2 0.08 139364728 107526 49.15 1294 1312 1284 1697 915 1306 1296.10 1.43 0 4769 1334 1319 1293 1278 1252 1327 1286 346 391 500 960 1 1 69237643 905 59.41 0.36 12 0.16 22.00 3625.00 1685 20240618 -22.43 1137 20240805 14.95 1685 -22.43 20240618 1137 14.95 20240805 1685 -22.43 20240618 1137 14.95 20240805 2.23 N 073560 500 346 억 986999 N N 0 N 00 N
12 20241115 140637 57 100.00 KOSDAQ 음식.담배 N N N N N 1302 -4 5 -0.31 121629773 93955 42.94 1294 1312 1284 1697 915 1306 1294.55 1.43 0 5419 1334 1319 1293 1278 1252 1327 1286 346 391 500 960 1 1 69237643 901 59.18 0.36 12 0.14 22.00 3625.00 1685 20240618 -22.73 1137 20240805 14.51 1685 -22.73 20240618 1137 14.51 20240805 1685 -22.73 20240618 1137 14.51 20240805 2.23 N 073560 500 346 억 986999 N N 0 N 00 N