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
092040/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
20241118,160651,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3995,85,2,2.17,672286395,168729,64.33,3920,4040,3900,5080,2740,3910,3984.41,5.78,0,-5050,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2198,-7.57,1.21,12,0.31,-528.00,3306.00,9400,20240326,-57.50,3700,20241115,7.97,9400,-57.50,20240326,3700,7.97,20241115,15740,-74.62,20231123,3700,7.97,20241115,1.67,N,092040,500,275 억,,3178413,N,N,142,N,00,N
20241118,150657,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3980,70,2,1.79,656161450,164687,62.79,3920,4040,3900,5080,2740,3910,3984.29,5.78,0,-5122,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2190,-7.54,1.20,12,0.30,-528.00,3306.00,9400,20240326,-57.66,3700,20241115,7.57,9400,-57.66,20240326,3700,7.57,20241115,15740,-74.71,20231123,3700,7.57,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,140700,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4000,90,2,2.30,622390840,156208,59.56,3920,4040,3900,5080,2740,3910,3984.37,5.78,0,-1343,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2201,-7.58,1.21,12,0.28,-528.00,3306.00,9400,20240326,-57.45,3700,20241115,8.11,9400,-57.45,20240326,3700,8.11,20241115,15740,-74.59,20231123,3700,8.11,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,130656,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3975,65,2,1.66,581548040,145951,55.65,3920,4040,3900,5080,2740,3910,3984.54,5.78,0,750,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2187,-7.53,1.20,12,0.27,-528.00,3306.00,9400,20240326,-57.71,3700,20241115,7.43,9400,-57.71,20240326,3700,7.43,20241115,15740,-74.75,20231123,3700,7.43,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,120659,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4000,90,2,2.30,518509030,130128,49.61,3920,4040,3900,5080,2740,3910,3984.61,5.78,0,9429,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2201,-7.58,1.21,12,0.24,-528.00,3306.00,9400,20240326,-57.45,3700,20241115,8.11,9400,-57.45,20240326,3700,8.11,20241115,15740,-74.59,20231123,3700,8.11,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,110658,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4015,105,2,2.69,476200455,119548,45.58,3920,4040,3900,5080,2740,3910,3983.34,5.78,0,16149,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2209,-7.60,1.21,12,0.22,-528.00,3306.00,9400,20240326,-57.29,3700,20241115,8.51,9400,-57.29,20240326,3700,8.51,20241115,15740,-74.49,20231123,3700,8.51,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,100652,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4020,110,2,2.81,379317665,95451,36.39,3920,4040,3900,5080,2740,3910,3973.95,5.78,0,18070,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2212,-7.61,1.22,12,0.17,-528.00,3306.00,9400,20240326,-57.23,3700,20241115,8.65,9400,-57.23,20240326,3700,8.65,20241115,15740,-74.46,20231123,3700,8.65,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241118,090651,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3935,25,2,0.64,55800810,14179,5.41,3920,3955,3920,5080,2740,3910,3935.45,5.78,0,298,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2165,-7.45,1.19,12,0.03,-528.00,3306.00,9400,20240326,-58.14,3700,20241115,6.35,9400,-58.14,20240326,3700,6.35,20241115,15740,-75.00,20231123,3700,6.35,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N
20241115,160712,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3910,100,2,2.62,1001559010,261653,68.82,3700,3950,3700,4950,2670,3810,3827.81,5.80,0,-12587,4363,4086,3943,3666,3523,4015,3595,275,1140,500,2660,5,1,55018347,2151,-7.41,1.18,12,0.48,-528.00,3306.00,9400,20240326,-58.40,3700,20241115,5.68,9400,-58.40,20240326,3700,5.68,20241115,15740,-75.16,20231123,3700,5.68,20241115,1.67,N,092040,500,275 억,,3191222,N,N,15,N,00,N
20241115,150731,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3925,115,2,3.02,942866405,246659,64.88,3700,3950,3700,4950,2670,3810,3822.55,5.80,0,-12925,4363,4086,3943,3666,3523,4015,3595,275,1140,500,2660,5,1,55018347,2159,-7.43,1.19,12,0.45,-528.00,3306.00,9400,20240326,-58.24,3700,20241115,6.08,9400,-58.24,20240326,3700,6.08,20241115,15740,-75.06,20231123,3700,6.08,20241115,1.67,N,092040,500,275 억,,3191222,N,N,135,N,00,N
20241115,140724,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3930,120,2,3.15,862349160,226183,59.49,3700,3930,3700,4950,2670,3810,3812.62,5.80,0,-10698,4363,4086,3943,3666,3523,4015,3595,275,1140,500,2660,5,1,55018347,2162,-7.44,1.19,12,0.41,-528.00,3306.00,9400,20240326,-58.19,3700,20241115,6.22,9400,-58.19,20240326,3700,6.22,20241115,15740,-75.03,20231123,3700,6.22,20241115,1.67,N,092040,500,275 억,,3191222,N,N,135,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 160651 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3995 85 2 2.17 672286395 168729 64.33 3920 4040 3900 5080 2740 3910 3984.41 5.78 0 -5050 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2198 -7.57 1.21 12 0.31 -528.00 3306.00 9400 20240326 -57.50 3700 20241115 7.97 9400 -57.50 20240326 3700 7.97 20241115 15740 -74.62 20231123 3700 7.97 20241115 1.67 N 092040 500 275 억 3178413 N N 142 N 00 N
3 20241118 150657 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3980 70 2 1.79 656161450 164687 62.79 3920 4040 3900 5080 2740 3910 3984.29 5.78 0 -5122 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2190 -7.54 1.20 12 0.30 -528.00 3306.00 9400 20240326 -57.66 3700 20241115 7.57 9400 -57.66 20240326 3700 7.57 20241115 15740 -74.71 20231123 3700 7.57 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
4 20241118 140700 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 4000 90 2 2.30 622390840 156208 59.56 3920 4040 3900 5080 2740 3910 3984.37 5.78 0 -1343 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2201 -7.58 1.21 12 0.28 -528.00 3306.00 9400 20240326 -57.45 3700 20241115 8.11 9400 -57.45 20240326 3700 8.11 20241115 15740 -74.59 20231123 3700 8.11 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
5 20241118 130656 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3975 65 2 1.66 581548040 145951 55.65 3920 4040 3900 5080 2740 3910 3984.54 5.78 0 750 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2187 -7.53 1.20 12 0.27 -528.00 3306.00 9400 20240326 -57.71 3700 20241115 7.43 9400 -57.71 20240326 3700 7.43 20241115 15740 -74.75 20231123 3700 7.43 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
6 20241118 120659 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 4000 90 2 2.30 518509030 130128 49.61 3920 4040 3900 5080 2740 3910 3984.61 5.78 0 9429 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2201 -7.58 1.21 12 0.24 -528.00 3306.00 9400 20240326 -57.45 3700 20241115 8.11 9400 -57.45 20240326 3700 8.11 20241115 15740 -74.59 20231123 3700 8.11 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
7 20241118 110658 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 4015 105 2 2.69 476200455 119548 45.58 3920 4040 3900 5080 2740 3910 3983.34 5.78 0 16149 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2209 -7.60 1.21 12 0.22 -528.00 3306.00 9400 20240326 -57.29 3700 20241115 8.51 9400 -57.29 20240326 3700 8.51 20241115 15740 -74.49 20231123 3700 8.51 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
8 20241118 100652 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 4020 110 2 2.81 379317665 95451 36.39 3920 4040 3900 5080 2740 3910 3973.95 5.78 0 18070 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2212 -7.61 1.22 12 0.17 -528.00 3306.00 9400 20240326 -57.23 3700 20241115 8.65 9400 -57.23 20240326 3700 8.65 20241115 15740 -74.46 20231123 3700 8.65 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
9 20241118 090651 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3935 25 2 0.64 55800810 14179 5.41 3920 3955 3920 5080 2740 3910 3935.45 5.78 0 298 4103 4006 3853 3756 3603 4055 3805 275 1170 500 2730 5 1 55018347 2165 -7.45 1.19 12 0.03 -528.00 3306.00 9400 20240326 -58.14 3700 20241115 6.35 9400 -58.14 20240326 3700 6.35 20241115 15740 -75.00 20231123 3700 6.35 20241115 1.67 N 092040 500 275 억 3178413 N N 15 N 00 N
10 20241115 160712 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3910 100 2 2.62 1001559010 261653 68.82 3700 3950 3700 4950 2670 3810 3827.81 5.80 0 -12587 4363 4086 3943 3666 3523 4015 3595 275 1140 500 2660 5 1 55018347 2151 -7.41 1.18 12 0.48 -528.00 3306.00 9400 20240326 -58.40 3700 20241115 5.68 9400 -58.40 20240326 3700 5.68 20241115 15740 -75.16 20231123 3700 5.68 20241115 1.67 N 092040 500 275 억 3191222 N N 15 N 00 N
11 20241115 150731 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3925 115 2 3.02 942866405 246659 64.88 3700 3950 3700 4950 2670 3810 3822.55 5.80 0 -12925 4363 4086 3943 3666 3523 4015 3595 275 1140 500 2660 5 1 55018347 2159 -7.43 1.19 12 0.45 -528.00 3306.00 9400 20240326 -58.24 3700 20241115 6.08 9400 -58.24 20240326 3700 6.08 20241115 15740 -75.06 20231123 3700 6.08 20241115 1.67 N 092040 500 275 억 3191222 N N 135 N 00 N
12 20241115 140724 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3930 120 2 3.15 862349160 226183 59.49 3700 3930 3700 4950 2670 3810 3812.62 5.80 0 -10698 4363 4086 3943 3666 3523 4015 3595 275 1140 500 2660 5 1 55018347 2162 -7.44 1.19 12 0.41 -528.00 3306.00 9400 20240326 -58.19 3700 20241115 6.22 9400 -58.19 20240326 3700 6.22 20241115 15740 -75.03 20231123 3700 6.22 20241115 1.67 N 092040 500 275 억 3191222 N N 135 N 00 N