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
368970/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
20241118,161122,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2795,-70,5,-2.44,104966510,37374,39.40,2800,2895,2750,3720,2010,2865,2808.54,0.95,0,1762,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,261,-71.67,0.76,12,0.40,-39.00,3675.00,6990,20231212,-60.01,2750,20241118,1.64,6280,-55.49,20240102,2750,1.64,20241118,6990,-60.01,20231212,2750,1.64,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,151136,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2800,-65,5,-2.27,100158855,35654,37.59,2800,2895,2750,3720,2010,2865,2809.19,0.95,0,2067,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,262,-71.79,0.76,12,0.38,-39.00,3675.00,6990,20231212,-59.94,2750,20241118,1.82,6280,-55.41,20240102,2750,1.82,20241118,6990,-59.94,20231212,2750,1.82,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,141137,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2775,-90,5,-3.14,90020290,32029,33.76,2800,2895,2750,3720,2010,2865,2810.59,0.95,0,1962,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,259,-71.15,0.76,12,0.34,-39.00,3675.00,6990,20231212,-60.30,2750,20241118,0.91,6280,-55.81,20240102,2750,0.91,20241118,6990,-60.30,20231212,2750,0.91,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,131129,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2770,-95,5,-3.32,73081030,25897,27.30,2800,2895,2750,3720,2010,2865,2821.99,0.95,0,2062,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,259,-71.03,0.75,12,0.28,-39.00,3675.00,6990,20231212,-60.37,2750,20241118,0.73,6280,-55.89,20240102,2750,0.73,20241118,6990,-60.37,20231212,2750,0.73,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,121135,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2885,20,2,0.70,32412790,11366,11.98,2800,2895,2780,3720,2010,2865,2851.73,0.95,0,215,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,270,-73.97,0.79,12,0.12,-39.00,3675.00,6990,20231212,-58.73,2780,20241118,3.78,6280,-54.06,20240102,2780,3.78,20241118,6990,-58.73,20231212,2780,3.78,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,111135,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2875,10,2,0.35,27361335,9606,10.13,2800,2895,2780,3720,2010,2865,2848.36,0.95,0,243,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,269,-73.72,0.78,12,0.10,-39.00,3675.00,6990,20231212,-58.87,2780,20241118,3.42,6280,-54.22,20240102,2780,3.42,20241118,6990,-58.87,20231212,2780,3.42,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,101122,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2880,15,2,0.52,22194170,7805,8.23,2800,2880,2780,3720,2010,2865,2843.58,0.95,0,-47,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,269,-73.85,0.78,12,0.08,-39.00,3675.00,6990,20231212,-58.80,2780,20241118,3.60,6280,-54.14,20240102,2780,3.60,20241118,6990,-58.80,20231212,2780,3.60,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241118,091122,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2825,-40,5,-1.40,7314245,2609,2.75,2800,2835,2780,3720,2010,2865,2803.47,0.95,0,55,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,264,-72.44,0.77,12,0.03,-39.00,3675.00,6990,20231212,-59.59,2780,20241118,1.62,6280,-55.02,20240102,2780,1.62,20241118,6990,-59.59,20231212,2780,1.62,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N
20241115,161211,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2865,-215,5,-6.98,275093175,94857,449.84,3025,3050,2785,4000,2160,3080,2900.09,0.92,0,2586,3220,3150,3090,3020,2960,3120,2990,47,920,500,2150,5,1,9346160,268,-73.46,0.78,12,1.01,-39.00,3675.00,6990,20231212,-59.01,2785,20241115,2.87,6280,-54.38,20240102,2785,2.87,20241115,6990,-59.01,20231212,2785,2.87,20241115,1.51,N,368970,500,46 억,,85881,N,N,0,N,00,N
20241115,151241,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2870,-210,5,-6.82,265017135,91340,433.16,3025,3050,2785,4000,2160,3080,2901.44,0.92,0,3332,3220,3150,3090,3020,2960,3120,2990,47,920,500,2150,5,1,9346160,268,-73.59,0.78,12,0.98,-39.00,3675.00,6990,20231212,-58.94,2785,20241115,3.05,6280,-54.30,20240102,2785,3.05,20241115,6990,-58.94,20231212,2785,3.05,20241115,1.51,N,368970,500,46 억,,85881,N,N,0,N,00,N
20241115,141226,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2870,-210,5,-6.82,257874375,88842,421.31,3025,3050,2785,4000,2160,3080,2902.62,0.92,0,3335,3220,3150,3090,3020,2960,3120,2990,47,920,500,2150,5,1,9346160,268,-73.59,0.78,12,0.95,-39.00,3675.00,6990,20231212,-58.94,2785,20241115,3.05,6280,-54.30,20240102,2785,3.05,20241115,6990,-58.94,20231212,2785,3.05,20241115,1.51,N,368970,500,46 억,,85881,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 161122 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2795 -70 5 -2.44 104966510 37374 39.40 2800 2895 2750 3720 2010 2865 2808.54 0.95 0 1762 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 261 -71.67 0.76 12 0.40 -39.00 3675.00 6990 20231212 -60.01 2750 20241118 1.64 6280 -55.49 20240102 2750 1.64 20241118 6990 -60.01 20231212 2750 1.64 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
3 20241118 151136 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2800 -65 5 -2.27 100158855 35654 37.59 2800 2895 2750 3720 2010 2865 2809.19 0.95 0 2067 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 262 -71.79 0.76 12 0.38 -39.00 3675.00 6990 20231212 -59.94 2750 20241118 1.82 6280 -55.41 20240102 2750 1.82 20241118 6990 -59.94 20231212 2750 1.82 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
4 20241118 141137 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2775 -90 5 -3.14 90020290 32029 33.76 2800 2895 2750 3720 2010 2865 2810.59 0.95 0 1962 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 259 -71.15 0.76 12 0.34 -39.00 3675.00 6990 20231212 -60.30 2750 20241118 0.91 6280 -55.81 20240102 2750 0.91 20241118 6990 -60.30 20231212 2750 0.91 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
5 20241118 131129 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2770 -95 5 -3.32 73081030 25897 27.30 2800 2895 2750 3720 2010 2865 2821.99 0.95 0 2062 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 259 -71.03 0.75 12 0.28 -39.00 3675.00 6990 20231212 -60.37 2750 20241118 0.73 6280 -55.89 20240102 2750 0.73 20241118 6990 -60.37 20231212 2750 0.73 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
6 20241118 121135 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2885 20 2 0.70 32412790 11366 11.98 2800 2895 2780 3720 2010 2865 2851.73 0.95 0 215 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 270 -73.97 0.79 12 0.12 -39.00 3675.00 6990 20231212 -58.73 2780 20241118 3.78 6280 -54.06 20240102 2780 3.78 20241118 6990 -58.73 20231212 2780 3.78 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
7 20241118 111135 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2875 10 2 0.35 27361335 9606 10.13 2800 2895 2780 3720 2010 2865 2848.36 0.95 0 243 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 269 -73.72 0.78 12 0.10 -39.00 3675.00 6990 20231212 -58.87 2780 20241118 3.42 6280 -54.22 20240102 2780 3.42 20241118 6990 -58.87 20231212 2780 3.42 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
8 20241118 101122 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2880 15 2 0.52 22194170 7805 8.23 2800 2880 2780 3720 2010 2865 2843.58 0.95 0 -47 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 269 -73.85 0.78 12 0.08 -39.00 3675.00 6990 20231212 -58.80 2780 20241118 3.60 6280 -54.14 20240102 2780 3.60 20241118 6990 -58.80 20231212 2780 3.60 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
9 20241118 091122 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2825 -40 5 -1.40 7314245 2609 2.75 2800 2835 2780 3720 2010 2865 2803.47 0.95 0 55 3165 3015 2900 2750 2635 2957 2692 47 855 500 2000 5 1 9346160 264 -72.44 0.77 12 0.03 -39.00 3675.00 6990 20231212 -59.59 2780 20241118 1.62 6280 -55.02 20240102 2780 1.62 20241118 6990 -59.59 20231212 2780 1.62 20241118 1.47 N 368970 500 46 억 88518 N N 0 N 00 N
10 20241115 161211 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2865 -215 5 -6.98 275093175 94857 449.84 3025 3050 2785 4000 2160 3080 2900.09 0.92 0 2586 3220 3150 3090 3020 2960 3120 2990 47 920 500 2150 5 1 9346160 268 -73.46 0.78 12 1.01 -39.00 3675.00 6990 20231212 -59.01 2785 20241115 2.87 6280 -54.38 20240102 2785 2.87 20241115 6990 -59.01 20231212 2785 2.87 20241115 1.51 N 368970 500 46 억 85881 N N 0 N 00 N
11 20241115 151241 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2870 -210 5 -6.82 265017135 91340 433.16 3025 3050 2785 4000 2160 3080 2901.44 0.92 0 3332 3220 3150 3090 3020 2960 3120 2990 47 920 500 2150 5 1 9346160 268 -73.59 0.78 12 0.98 -39.00 3675.00 6990 20231212 -58.94 2785 20241115 3.05 6280 -54.30 20240102 2785 3.05 20241115 6990 -58.94 20231212 2785 3.05 20241115 1.51 N 368970 500 46 억 85881 N N 0 N 00 N
12 20241115 141226 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2870 -210 5 -6.82 257874375 88842 421.31 3025 3050 2785 4000 2160 3080 2902.62 0.92 0 3335 3220 3150 3090 3020 2960 3120 2990 47 920 500 2150 5 1 9346160 268 -73.59 0.78 12 0.95 -39.00 3675.00 6990 20231212 -58.94 2785 20241115 3.05 6280 -54.30 20240102 2785 3.05 20241115 6990 -58.94 20231212 2785 3.05 20241115 1.51 N 368970 500 46 억 85881 N N 0 N 00 N