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
353190/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
20241118,161110,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,750,16,2,2.18,95441684,130842,106.10,734,750,720,954,514,734,729.34,0.46,0,-7459,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,295,9.04,0.77,12,0.33,83.00,978.00,1290,20240617,-41.86,720,20241118,4.17,1290,-41.86,20240617,720,4.17,20241118,1290,-41.86,20240617,720,4.17,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,151124,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,728,-6,5,-0.82,89778856,123209,99.91,734,735,720,954,514,734,728.67,0.46,0,-7187,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.77,0.74,12,0.31,83.00,978.00,1290,20240617,-43.57,720,20241118,1.11,1290,-43.57,20240617,720,1.11,20241118,1290,-43.57,20240617,720,1.11,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,141126,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,729,-5,5,-0.68,68684257,94090,76.29,734,735,721,954,514,734,729.98,0.46,0,-6785,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.78,0.75,12,0.24,83.00,978.00,1290,20240617,-43.49,721,20241118,1.11,1290,-43.49,20240617,721,1.11,20241118,1290,-43.49,20240617,721,1.11,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,131117,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,730,-4,5,-0.54,63980767,87637,71.06,734,735,721,954,514,734,730.07,0.46,0,-6513,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.80,0.75,12,0.22,83.00,978.00,1290,20240617,-43.41,721,20241118,1.25,1290,-43.41,20240617,721,1.25,20241118,1290,-43.41,20240617,721,1.25,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,121123,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,731,-3,5,-0.41,47268429,64742,52.50,734,735,721,954,514,734,730.10,0.46,0,-2197,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,288,8.81,0.75,12,0.16,83.00,978.00,1290,20240617,-43.33,721,20241118,1.39,1290,-43.33,20240617,721,1.39,20241118,1290,-43.33,20240617,721,1.39,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,111123,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,732,-2,5,-0.27,41555230,56928,46.16,734,735,721,954,514,734,729.96,0.46,0,-1992,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,288,8.82,0.75,12,0.14,83.00,978.00,1290,20240617,-43.26,721,20241118,1.53,1290,-43.26,20240617,721,1.53,20241118,1290,-43.26,20240617,721,1.53,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,101111,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,729,-5,5,-0.68,26345191,36119,29.29,734,735,721,954,514,734,729.40,0.46,0,-2894,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.78,0.75,12,0.09,83.00,978.00,1290,20240617,-43.49,721,20241118,1.11,1290,-43.49,20240617,721,1.11,20241118,1290,-43.49,20240617,721,1.11,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241118,091110,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,733,-1,5,-0.14,7226114,9861,8.00,734,735,726,954,514,734,732.80,0.46,0,-2903,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,289,8.83,0.75,12,0.03,83.00,978.00,1290,20240617,-43.18,726,20241118,0.96,1290,-43.18,20240617,726,0.96,20241118,1290,-43.18,20240617,726,0.96,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N
20241115,161158,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,734,-12,5,-1.61,90625198,123325,362.87,759,759,730,969,523,746,734.86,0.41,0,24582,767,756,744,733,721,762,739,39,223,100,520,1,1,39378420,289,8.84,0.75,12,0.31,83.00,978.00,1290,20240617,-43.10,730,20241115,0.55,1290,-43.10,20240617,730,0.55,20241115,1290,-43.10,20240617,730,0.55,20241115,1.55,N,353190,100,39 억,,162103,N,N,0,N,00,N
20241115,151228,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,734,-12,5,-1.61,88687438,120685,355.10,759,759,730,969,523,746,734.87,0.41,0,24472,767,756,744,733,721,762,739,39,223,100,520,1,1,39378420,289,8.84,0.75,12,0.31,83.00,978.00,1290,20240617,-43.10,730,20241115,0.55,1290,-43.10,20240617,730,0.55,20241115,1290,-43.10,20240617,730,0.55,20241115,1.55,N,353190,100,39 억,,162103,N,N,0,N,00,N
20241115,141213,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,733,-13,5,-1.74,71826343,97722,287.54,759,759,730,969,523,746,735.01,0.41,0,20441,767,756,744,733,721,762,739,39,223,100,520,1,1,39378420,289,8.83,0.75,12,0.25,83.00,978.00,1290,20240617,-43.18,730,20241115,0.41,1290,-43.18,20240617,730,0.41,20241115,1290,-43.18,20240617,730,0.41,20241115,1.55,N,353190,100,39 억,,162103,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 161110 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 750 16 2 2.18 95441684 130842 106.10 734 750 720 954 514 734 729.34 0.46 0 -7459 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 295 9.04 0.77 12 0.33 83.00 978.00 1290 20240617 -41.86 720 20241118 4.17 1290 -41.86 20240617 720 4.17 20241118 1290 -41.86 20240617 720 4.17 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
3 20241118 151124 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 728 -6 5 -0.82 89778856 123209 99.91 734 735 720 954 514 734 728.67 0.46 0 -7187 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 287 8.77 0.74 12 0.31 83.00 978.00 1290 20240617 -43.57 720 20241118 1.11 1290 -43.57 20240617 720 1.11 20241118 1290 -43.57 20240617 720 1.11 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
4 20241118 141126 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 729 -5 5 -0.68 68684257 94090 76.29 734 735 721 954 514 734 729.98 0.46 0 -6785 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 287 8.78 0.75 12 0.24 83.00 978.00 1290 20240617 -43.49 721 20241118 1.11 1290 -43.49 20240617 721 1.11 20241118 1290 -43.49 20240617 721 1.11 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
5 20241118 131117 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 730 -4 5 -0.54 63980767 87637 71.06 734 735 721 954 514 734 730.07 0.46 0 -6513 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 287 8.80 0.75 12 0.22 83.00 978.00 1290 20240617 -43.41 721 20241118 1.25 1290 -43.41 20240617 721 1.25 20241118 1290 -43.41 20240617 721 1.25 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
6 20241118 121123 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 731 -3 5 -0.41 47268429 64742 52.50 734 735 721 954 514 734 730.10 0.46 0 -2197 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 288 8.81 0.75 12 0.16 83.00 978.00 1290 20240617 -43.33 721 20241118 1.39 1290 -43.33 20240617 721 1.39 20241118 1290 -43.33 20240617 721 1.39 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
7 20241118 111123 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 732 -2 5 -0.27 41555230 56928 46.16 734 735 721 954 514 734 729.96 0.46 0 -1992 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 288 8.82 0.75 12 0.14 83.00 978.00 1290 20240617 -43.26 721 20241118 1.53 1290 -43.26 20240617 721 1.53 20241118 1290 -43.26 20240617 721 1.53 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
8 20241118 101111 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 729 -5 5 -0.68 26345191 36119 29.29 734 735 721 954 514 734 729.40 0.46 0 -2894 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 287 8.78 0.75 12 0.09 83.00 978.00 1290 20240617 -43.49 721 20241118 1.11 1290 -43.49 20240617 721 1.11 20241118 1290 -43.49 20240617 721 1.11 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
9 20241118 091110 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 733 -1 5 -0.14 7226114 9861 8.00 734 735 726 954 514 734 732.80 0.46 0 -2903 770 752 741 723 712 746 717 39 220 100 510 1 1 39378420 289 8.83 0.75 12 0.03 83.00 978.00 1290 20240617 -43.18 726 20241118 0.96 1290 -43.18 20240617 726 0.96 20241118 1290 -43.18 20240617 726 0.96 20241118 1.70 N 353190 100 39 억 182844 N N 0 N 00 N
10 20241115 161158 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 734 -12 5 -1.61 90625198 123325 362.87 759 759 730 969 523 746 734.86 0.41 0 24582 767 756 744 733 721 762 739 39 223 100 520 1 1 39378420 289 8.84 0.75 12 0.31 83.00 978.00 1290 20240617 -43.10 730 20241115 0.55 1290 -43.10 20240617 730 0.55 20241115 1290 -43.10 20240617 730 0.55 20241115 1.55 N 353190 100 39 억 162103 N N 0 N 00 N
11 20241115 151228 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 734 -12 5 -1.61 88687438 120685 355.10 759 759 730 969 523 746 734.87 0.41 0 24472 767 756 744 733 721 762 739 39 223 100 520 1 1 39378420 289 8.84 0.75 12 0.31 83.00 978.00 1290 20240617 -43.10 730 20241115 0.55 1290 -43.10 20240617 730 0.55 20241115 1290 -43.10 20240617 730 0.55 20241115 1.55 N 353190 100 39 억 162103 N N 0 N 00 N
12 20241115 141213 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 733 -13 5 -1.74 71826343 97722 287.54 759 759 730 969 523 746 735.01 0.41 0 20441 767 756 744 733 721 762 739 39 223 100 520 1 1 39378420 289 8.83 0.75 12 0.25 83.00 978.00 1290 20240617 -43.18 730 20241115 0.41 1290 -43.18 20240617 730 0.41 20241115 1290 -43.18 20240617 730 0.41 20241115 1.55 N 353190 100 39 억 162103 N N 0 N 00 N