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
357230/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
20241118,161113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,20,2,0.74,69323340,25843,54.84,2620,2715,2620,3490,1880,2685,2682.43,0.37,0,4752,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1139,7.47,0.79,12,0.06,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,151128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,10,2,0.37,55761790,20816,44.17,2620,2715,2620,3490,1880,2685,2678.64,0.37,0,5100,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1134,7.44,0.79,12,0.05,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,141129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2685,0,3,0.00,48929540,18273,38.78,2620,2715,2620,3490,1880,2685,2677.49,0.37,0,4922,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1130,7.42,0.78,12,0.04,362.00,3430.00,5061,20240221,-46.95,2605,20241115,3.07,5061,-46.95,20240221,2605,3.07,20241115,9920,-72.93,20240221,2605,3.07,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,131121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,10,2,0.37,45376655,16951,35.97,2620,2715,2620,3490,1880,2685,2676.69,0.37,0,4922,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1134,7.44,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,121127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,15,2,0.56,44803360,16738,35.52,2620,2715,2620,3490,1880,2685,2676.49,0.37,0,4924,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1136,7.46,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,111127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,10,2,0.37,43614535,16296,34.58,2620,2715,2620,3490,1880,2685,2676.12,0.37,0,4924,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1134,7.44,0.79,12,0.04,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,101114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,10,2,0.37,37645165,14075,29.87,2620,2715,2620,3490,1880,2685,2674.23,0.37,0,4922,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1134,7.44,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241118,091114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2685,0,3,0.00,5260160,1980,4.20,2620,2685,2620,3490,1880,2685,2647.07,0.37,0,-12,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1130,7.42,0.78,12,0.00,362.00,3430.00,5061,20240221,-46.95,2605,20241115,3.07,5061,-46.95,20240221,2605,3.07,20241115,9920,-72.93,20240221,2605,3.07,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N
20241115,161202,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2685,-50,5,-1.83,124539940,47123,90.62,2650,2725,2605,3555,1915,2735,2642.59,0.38,0,-5171,2871,2802,2706,2637,2541,2837,2672,210,820,500,1960,5,1,42089487,1130,7.42,0.78,12,0.11,362.00,3430.00,5061,20240221,-46.95,2605,20241115,3.07,5061,-46.95,20240221,2605,3.07,20241115,9920,-72.93,20240221,2605,3.07,20241115,0.72,N,357230,500,210 억,,160416,N,N,0,N,00,N
20241115,151232,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2660,-75,5,-2.74,113547430,43023,82.74,2650,2725,2605,3555,1915,2735,2639.23,0.38,0,-5100,2871,2802,2706,2637,2541,2837,2672,210,820,500,1960,5,1,42089487,1120,7.35,0.78,12,0.10,362.00,3430.00,5061,20240221,-47.44,2605,20241115,2.11,5061,-47.44,20240221,2605,2.11,20241115,9920,-73.19,20240221,2605,2.11,20241115,0.72,N,357230,500,210 억,,160416,N,N,0,N,00,N
20241115,141217,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2660,-75,5,-2.74,103279050,39156,75.30,2650,2725,2605,3555,1915,2735,2637.63,0.38,0,-3974,2871,2802,2706,2637,2541,2837,2672,210,820,500,1960,5,1,42089487,1120,7.35,0.78,12,0.09,362.00,3430.00,5061,20240221,-47.44,2605,20241115,2.11,5061,-47.44,20240221,2605,2.11,20241115,9920,-73.19,20240221,2605,2.11,20241115,0.72,N,357230,500,210 억,,160416,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 161113 57 100.00 KOSDAQ 음식.담배 N N N N N 2705 20 2 0.74 69323340 25843 54.84 2620 2715 2620 3490 1880 2685 2682.43 0.37 0 4752 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1139 7.47 0.79 12 0.06 362.00 3430.00 5061 20240221 -46.55 2605 20241115 3.84 5061 -46.55 20240221 2605 3.84 20241115 9920 -72.73 20240221 2605 3.84 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
3 20241118 151128 57 100.00 KOSDAQ 음식.담배 N N N N N 2695 10 2 0.37 55761790 20816 44.17 2620 2715 2620 3490 1880 2685 2678.64 0.37 0 5100 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1134 7.44 0.79 12 0.05 362.00 3430.00 5061 20240221 -46.75 2605 20241115 3.45 5061 -46.75 20240221 2605 3.45 20241115 9920 -72.83 20240221 2605 3.45 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
4 20241118 141129 57 100.00 KOSDAQ 음식.담배 N N N N N 2685 0 3 0.00 48929540 18273 38.78 2620 2715 2620 3490 1880 2685 2677.49 0.37 0 4922 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1130 7.42 0.78 12 0.04 362.00 3430.00 5061 20240221 -46.95 2605 20241115 3.07 5061 -46.95 20240221 2605 3.07 20241115 9920 -72.93 20240221 2605 3.07 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
5 20241118 131121 57 100.00 KOSDAQ 음식.담배 N N N N N 2695 10 2 0.37 45376655 16951 35.97 2620 2715 2620 3490 1880 2685 2676.69 0.37 0 4922 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1134 7.44 0.79 12 0.04 362.00 3430.00 5061 20240221 -46.75 2605 20241115 3.45 5061 -46.75 20240221 2605 3.45 20241115 9920 -72.83 20240221 2605 3.45 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
6 20241118 121127 57 100.00 KOSDAQ 음식.담배 N N N N N 2700 15 2 0.56 44803360 16738 35.52 2620 2715 2620 3490 1880 2685 2676.49 0.37 0 4924 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1136 7.46 0.79 12 0.04 362.00 3430.00 5061 20240221 -46.65 2605 20241115 3.65 5061 -46.65 20240221 2605 3.65 20241115 9920 -72.78 20240221 2605 3.65 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
7 20241118 111127 57 100.00 KOSDAQ 음식.담배 N N N N N 2695 10 2 0.37 43614535 16296 34.58 2620 2715 2620 3490 1880 2685 2676.12 0.37 0 4924 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1134 7.44 0.79 12 0.04 362.00 3430.00 5061 20240221 -46.75 2605 20241115 3.45 5061 -46.75 20240221 2605 3.45 20241115 9920 -72.83 20240221 2605 3.45 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
8 20241118 101114 57 100.00 KOSDAQ 음식.담배 N N N N N 2695 10 2 0.37 37645165 14075 29.87 2620 2715 2620 3490 1880 2685 2674.23 0.37 0 4922 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1134 7.44 0.79 12 0.03 362.00 3430.00 5061 20240221 -46.75 2605 20241115 3.45 5061 -46.75 20240221 2605 3.45 20241115 9920 -72.83 20240221 2605 3.45 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
9 20241118 091114 57 100.00 KOSDAQ 음식.담배 N N N N N 2685 0 3 0.00 5260160 1980 4.20 2620 2685 2620 3490 1880 2685 2647.07 0.37 0 -12 2791 2737 2671 2617 2551 2765 2645 210 805 500 1930 5 1 42089487 1130 7.42 0.78 12 0.00 362.00 3430.00 5061 20240221 -46.95 2605 20241115 3.07 5061 -46.95 20240221 2605 3.07 20241115 9920 -72.93 20240221 2605 3.07 20241115 0.73 N 357230 500 210 억 155514 N N 0 N 00 N
10 20241115 161202 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2685 -50 5 -1.83 124539940 47123 90.62 2650 2725 2605 3555 1915 2735 2642.59 0.38 0 -5171 2871 2802 2706 2637 2541 2837 2672 210 820 500 1960 5 1 42089487 1130 7.42 0.78 12 0.11 362.00 3430.00 5061 20240221 -46.95 2605 20241115 3.07 5061 -46.95 20240221 2605 3.07 20241115 9920 -72.93 20240221 2605 3.07 20241115 0.72 N 357230 500 210 억 160416 N N 0 N 00 N
11 20241115 151232 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2660 -75 5 -2.74 113547430 43023 82.74 2650 2725 2605 3555 1915 2735 2639.23 0.38 0 -5100 2871 2802 2706 2637 2541 2837 2672 210 820 500 1960 5 1 42089487 1120 7.35 0.78 12 0.10 362.00 3430.00 5061 20240221 -47.44 2605 20241115 2.11 5061 -47.44 20240221 2605 2.11 20241115 9920 -73.19 20240221 2605 2.11 20241115 0.72 N 357230 500 210 억 160416 N N 0 N 00 N
12 20241115 141217 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2660 -75 5 -2.74 103279050 39156 75.30 2650 2725 2605 3555 1915 2735 2637.63 0.38 0 -3974 2871 2802 2706 2637 2541 2837 2672 210 820 500 1960 5 1 42089487 1120 7.35 0.78 12 0.09 362.00 3430.00 5061 20240221 -47.44 2605 20241115 2.11 5061 -47.44 20240221 2605 2.11 20241115 9920 -73.19 20240221 2605 2.11 20241115 0.72 N 357230 500 210 억 160416 N N 0 N 00 N