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
277410/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
20241118,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1283,26,2,2.07,71109817,55797,42.45,1250,1284,1250,1634,880,1257,1274.44,0.50,0,5173,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,492,9.87,0.75,12,0.15,130.00,1713.00,2070,20240112,-38.02,1137,20240805,12.84,2070,-38.02,20240112,1137,12.84,20240805,2070,-38.02,20240112,1137,12.84,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,151021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1279,22,2,1.75,66966611,52567,39.99,1250,1284,1250,1634,880,1257,1273.93,0.50,0,5072,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,491,9.84,0.75,12,0.14,130.00,1713.00,2070,20240112,-38.21,1137,20240805,12.49,2070,-38.21,20240112,1137,12.49,20240805,2070,-38.21,20240112,1137,12.49,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,141023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1278,21,2,1.67,61003657,47901,36.44,1250,1284,1250,1634,880,1257,1273.54,0.50,0,6732,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,490,9.83,0.75,12,0.12,130.00,1713.00,2070,20240112,-38.26,1137,20240805,12.40,2070,-38.26,20240112,1137,12.40,20240805,2070,-38.26,20240112,1137,12.40,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,131016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1278,21,2,1.67,60141456,47226,35.93,1250,1284,1250,1634,880,1257,1273.48,0.50,0,6674,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,490,9.83,0.75,12,0.12,130.00,1713.00,2070,20240112,-38.26,1137,20240805,12.40,2070,-38.26,20240112,1137,12.40,20240805,2070,-38.26,20240112,1137,12.40,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,121020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1279,22,2,1.75,49307289,38751,29.48,1250,1284,1250,1634,880,1257,1272.41,0.50,0,7996,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,491,9.84,0.75,12,0.10,130.00,1713.00,2070,20240112,-38.21,1137,20240805,12.49,2070,-38.21,20240112,1137,12.49,20240805,2070,-38.21,20240112,1137,12.49,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,111021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1275,18,2,1.43,28595225,22542,17.15,1250,1276,1250,1634,880,1257,1268.53,0.50,0,4641,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,489,9.81,0.74,12,0.06,130.00,1713.00,2070,20240112,-38.41,1137,20240805,12.14,2070,-38.41,20240112,1137,12.14,20240805,2070,-38.41,20240112,1137,12.14,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,101009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1270,13,2,1.03,22905678,18075,13.75,1250,1276,1250,1634,880,1257,1267.26,0.50,0,3937,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,487,9.77,0.74,12,0.05,130.00,1713.00,2070,20240112,-38.65,1137,20240805,11.70,2070,-38.65,20240112,1137,11.70,20240805,2070,-38.65,20240112,1137,11.70,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241118,091007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1260,3,2,0.24,1256910,1004,0.76,1250,1260,1250,1634,880,1257,1251.90,0.50,0,-25,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,483,9.69,0.74,12,0.00,130.00,1713.00,2070,20240112,-39.13,1137,20240805,10.82,2070,-39.13,20240112,1137,10.82,20240805,2070,-39.13,20240112,1137,10.82,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N
20241115,161044,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1257,-2,5,-0.16,163359889,131288,68.24,1259,1267,1227,1636,882,1259,1244.29,0.50,0,-2747,1301,1279,1268,1246,1235,1274,1241,38,377,100,900,1,1,38356789,482,9.67,0.73,12,0.34,130.00,1713.00,2070,20240112,-39.28,1137,20240805,10.55,2070,-39.28,20240112,1137,10.55,20240805,2070,-39.28,20240112,1137,10.55,20240805,2.08,N,277410,100,38 억,,192894,N,N,0,N,00,N
20241115,151118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1261,2,2,0.16,140949162,113334,58.90,1259,1267,1227,1636,882,1259,1243.66,0.50,0,-2736,1301,1279,1268,1246,1235,1274,1241,38,377,100,900,1,1,38356789,484,9.70,0.74,12,0.30,130.00,1713.00,2070,20240112,-39.08,1137,20240805,10.91,2070,-39.08,20240112,1137,10.91,20240805,2070,-39.08,20240112,1137,10.91,20240805,2.08,N,277410,100,38 억,,192894,N,N,0,N,00,N
20241115,141105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1235,-24,5,-1.91,122275963,98448,51.17,1259,1267,1227,1636,882,1259,1242.04,0.50,0,-2000,1301,1279,1268,1246,1235,1274,1241,38,377,100,900,1,1,38356789,474,9.50,0.72,12,0.26,130.00,1713.00,2070,20240112,-40.34,1137,20240805,8.62,2070,-40.34,20240112,1137,8.62,20240805,2070,-40.34,20240112,1137,8.62,20240805,2.08,N,277410,100,38 억,,192894,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 161008 57 100.00 KOSDAQ 음식.담배 N N N N N 1283 26 2 2.07 71109817 55797 42.45 1250 1284 1250 1634 880 1257 1274.44 0.50 0 5173 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 492 9.87 0.75 12 0.15 130.00 1713.00 2070 20240112 -38.02 1137 20240805 12.84 2070 -38.02 20240112 1137 12.84 20240805 2070 -38.02 20240112 1137 12.84 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
3 20241118 151021 57 100.00 KOSDAQ 음식.담배 N N N N N 1279 22 2 1.75 66966611 52567 39.99 1250 1284 1250 1634 880 1257 1273.93 0.50 0 5072 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 491 9.84 0.75 12 0.14 130.00 1713.00 2070 20240112 -38.21 1137 20240805 12.49 2070 -38.21 20240112 1137 12.49 20240805 2070 -38.21 20240112 1137 12.49 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
4 20241118 141023 57 100.00 KOSDAQ 음식.담배 N N N N N 1278 21 2 1.67 61003657 47901 36.44 1250 1284 1250 1634 880 1257 1273.54 0.50 0 6732 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 490 9.83 0.75 12 0.12 130.00 1713.00 2070 20240112 -38.26 1137 20240805 12.40 2070 -38.26 20240112 1137 12.40 20240805 2070 -38.26 20240112 1137 12.40 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
5 20241118 131016 57 100.00 KOSDAQ 음식.담배 N N N N N 1278 21 2 1.67 60141456 47226 35.93 1250 1284 1250 1634 880 1257 1273.48 0.50 0 6674 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 490 9.83 0.75 12 0.12 130.00 1713.00 2070 20240112 -38.26 1137 20240805 12.40 2070 -38.26 20240112 1137 12.40 20240805 2070 -38.26 20240112 1137 12.40 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
6 20241118 121020 57 100.00 KOSDAQ 음식.담배 N N N N N 1279 22 2 1.75 49307289 38751 29.48 1250 1284 1250 1634 880 1257 1272.41 0.50 0 7996 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 491 9.84 0.75 12 0.10 130.00 1713.00 2070 20240112 -38.21 1137 20240805 12.49 2070 -38.21 20240112 1137 12.49 20240805 2070 -38.21 20240112 1137 12.49 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
7 20241118 111021 57 100.00 KOSDAQ 음식.담배 N N N N N 1275 18 2 1.43 28595225 22542 17.15 1250 1276 1250 1634 880 1257 1268.53 0.50 0 4641 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 489 9.81 0.74 12 0.06 130.00 1713.00 2070 20240112 -38.41 1137 20240805 12.14 2070 -38.41 20240112 1137 12.14 20240805 2070 -38.41 20240112 1137 12.14 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
8 20241118 101009 57 100.00 KOSDAQ 음식.담배 N N N N N 1270 13 2 1.03 22905678 18075 13.75 1250 1276 1250 1634 880 1257 1267.26 0.50 0 3937 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 487 9.77 0.74 12 0.05 130.00 1713.00 2070 20240112 -38.65 1137 20240805 11.70 2070 -38.65 20240112 1137 11.70 20240805 2070 -38.65 20240112 1137 11.70 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
9 20241118 091007 57 100.00 KOSDAQ 음식.담배 N N N N N 1260 3 2 0.24 1256910 1004 0.76 1250 1260 1250 1634 880 1257 1251.90 0.50 0 -25 1290 1273 1250 1233 1210 1262 1222 38 377 100 900 1 1 38356789 483 9.69 0.74 12 0.00 130.00 1713.00 2070 20240112 -39.13 1137 20240805 10.82 2070 -39.13 20240112 1137 10.82 20240805 2070 -39.13 20240112 1137 10.82 20240805 2.05 N 277410 100 38 억 190478 N N 0 N 00 N
10 20241115 161044 57 100.00 KOSDAQ 음식.담배 N N N N N 1257 -2 5 -0.16 163359889 131288 68.24 1259 1267 1227 1636 882 1259 1244.29 0.50 0 -2747 1301 1279 1268 1246 1235 1274 1241 38 377 100 900 1 1 38356789 482 9.67 0.73 12 0.34 130.00 1713.00 2070 20240112 -39.28 1137 20240805 10.55 2070 -39.28 20240112 1137 10.55 20240805 2070 -39.28 20240112 1137 10.55 20240805 2.08 N 277410 100 38 억 192894 N N 0 N 00 N
11 20241115 151118 57 100.00 KOSDAQ 음식.담배 N N N N N 1261 2 2 0.16 140949162 113334 58.90 1259 1267 1227 1636 882 1259 1243.66 0.50 0 -2736 1301 1279 1268 1246 1235 1274 1241 38 377 100 900 1 1 38356789 484 9.70 0.74 12 0.30 130.00 1713.00 2070 20240112 -39.08 1137 20240805 10.91 2070 -39.08 20240112 1137 10.91 20240805 2070 -39.08 20240112 1137 10.91 20240805 2.08 N 277410 100 38 억 192894 N N 0 N 00 N
12 20241115 141105 57 100.00 KOSDAQ 음식.담배 N N N N N 1235 -24 5 -1.91 122275963 98448 51.17 1259 1267 1227 1636 882 1259 1242.04 0.50 0 -2000 1301 1279 1268 1246 1235 1274 1241 38 377 100 900 1 1 38356789 474 9.50 0.72 12 0.26 130.00 1713.00 2070 20240112 -40.34 1137 20240805 8.62 2070 -40.34 20240112 1137 8.62 20240805 2070 -40.34 20240112 1137 8.62 20240805 2.08 N 277410 100 38 억 192894 N N 0 N 00 N