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
403490/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
20241118,161141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1812,10,2,0.55,124280239,68464,16.85,1802,1904,1791,2340,1262,1802,1815.27,0.24,0,6366,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,819,56.62,2.17,12,0.15,32.00,836.00,3545,20231128,-48.89,1701,20241115,6.53,3130,-42.11,20240118,1701,6.53,20241115,3545,-48.89,20231128,1701,6.53,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,151157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1812,10,2,0.55,123588055,68082,16.75,1802,1904,1791,2340,1262,1802,1815.28,0.24,0,6524,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,819,56.62,2.17,12,0.15,32.00,836.00,3545,20231128,-48.89,1701,20241115,6.53,3130,-42.11,20240118,1701,6.53,20241115,3545,-48.89,20231128,1701,6.53,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,141158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1809,7,2,0.39,108840587,59928,14.75,1802,1904,1791,2340,1262,1802,1816.19,0.24,0,6093,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,818,56.53,2.16,12,0.13,32.00,836.00,3545,20231128,-48.97,1701,20241115,6.35,3130,-42.20,20240118,1701,6.35,20241115,3545,-48.97,20231128,1701,6.35,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,131148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1815,13,2,0.72,93151511,51261,12.62,1802,1904,1791,2340,1262,1802,1817.20,0.24,0,7169,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,821,56.72,2.17,12,0.11,32.00,836.00,3545,20231128,-48.80,1701,20241115,6.70,3130,-42.01,20240118,1701,6.70,20241115,3545,-48.80,20231128,1701,6.70,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,121155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1816,14,2,0.78,83990908,46199,11.37,1802,1904,1791,2340,1262,1802,1818.02,0.24,0,9037,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,821,56.75,2.17,12,0.10,32.00,836.00,3545,20231128,-48.77,1701,20241115,6.76,3130,-41.98,20240118,1701,6.76,20241115,3545,-48.77,20231128,1701,6.76,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,111154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1819,17,2,0.94,78084647,42938,10.57,1802,1904,1791,2340,1262,1802,1818.54,0.24,0,7268,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,822,56.84,2.18,12,0.09,32.00,836.00,3545,20231128,-48.69,1701,20241115,6.94,3130,-41.88,20240118,1701,6.94,20241115,3545,-48.69,20231128,1701,6.94,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,101142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1831,29,2,1.61,73171037,40239,9.90,1802,1904,1791,2340,1262,1802,1818.41,0.24,0,7168,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,828,57.22,2.19,12,0.09,32.00,836.00,3545,20231128,-48.35,1701,20241115,7.64,3130,-41.50,20240118,1701,7.64,20241115,3545,-48.35,20231128,1701,7.64,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241118,091141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1809,7,2,0.39,41257882,22736,5.60,1802,1904,1791,2340,1262,1802,1814.65,0.24,0,2924,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,818,56.53,2.16,12,0.05,32.00,836.00,3545,20231128,-48.97,1701,20241115,6.35,3130,-42.20,20240118,1701,6.35,20241115,3545,-48.97,20231128,1701,6.35,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N
20241115,161231,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1802,72,2,4.16,724384241,405470,86.65,1707,1860,1701,2245,1211,1730,1786.53,0.26,0,-9589,1888,1808,1762,1682,1636,1786,1660,45,515,100,1070,1,1,45212464,815,56.31,2.16,12,0.90,32.00,836.00,3545,20231128,-49.17,1701,20241115,5.94,3130,-42.43,20240118,1701,5.94,20241115,3545,-49.17,20231128,1701,5.94,20241115,2.03,N,403490,100,45 억,,119398,N,N,0,N,00,N
20241115,151301,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1798,68,2,3.93,667674724,373776,79.87,1707,1860,1701,2245,1211,1730,1786.30,0.26,0,-12782,1888,1808,1762,1682,1636,1786,1660,45,515,100,1070,1,1,45212464,813,56.19,2.15,12,0.83,32.00,836.00,3545,20231128,-49.28,1701,20241115,5.70,3130,-42.56,20240118,1701,5.70,20241115,3545,-49.28,20231128,1701,5.70,20241115,2.03,N,403490,100,45 억,,119398,N,N,0,N,00,N
20241115,141246,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1805,75,2,4.34,656581931,367605,78.55,1707,1860,1701,2245,1211,1730,1786.11,0.26,0,-12818,1888,1808,1762,1682,1636,1786,1660,45,515,100,1070,1,1,45212464,816,56.41,2.16,12,0.81,32.00,836.00,3545,20231128,-49.08,1701,20241115,6.11,3130,-42.33,20240118,1701,6.11,20241115,3545,-49.08,20231128,1701,6.11,20241115,2.03,N,403490,100,45 억,,119398,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 161141 57 100.00 KOSDAQ 음식.담배 N N N N N 1812 10 2 0.55 124280239 68464 16.85 1802 1904 1791 2340 1262 1802 1815.27 0.24 0 6366 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 819 56.62 2.17 12 0.15 32.00 836.00 3545 20231128 -48.89 1701 20241115 6.53 3130 -42.11 20240118 1701 6.53 20241115 3545 -48.89 20231128 1701 6.53 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
3 20241118 151157 57 100.00 KOSDAQ 음식.담배 N N N N N 1812 10 2 0.55 123588055 68082 16.75 1802 1904 1791 2340 1262 1802 1815.28 0.24 0 6524 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 819 56.62 2.17 12 0.15 32.00 836.00 3545 20231128 -48.89 1701 20241115 6.53 3130 -42.11 20240118 1701 6.53 20241115 3545 -48.89 20231128 1701 6.53 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
4 20241118 141158 57 100.00 KOSDAQ 음식.담배 N N N N N 1809 7 2 0.39 108840587 59928 14.75 1802 1904 1791 2340 1262 1802 1816.19 0.24 0 6093 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 818 56.53 2.16 12 0.13 32.00 836.00 3545 20231128 -48.97 1701 20241115 6.35 3130 -42.20 20240118 1701 6.35 20241115 3545 -48.97 20231128 1701 6.35 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
5 20241118 131148 57 100.00 KOSDAQ 음식.담배 N N N N N 1815 13 2 0.72 93151511 51261 12.62 1802 1904 1791 2340 1262 1802 1817.20 0.24 0 7169 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 821 56.72 2.17 12 0.11 32.00 836.00 3545 20231128 -48.80 1701 20241115 6.70 3130 -42.01 20240118 1701 6.70 20241115 3545 -48.80 20231128 1701 6.70 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
6 20241118 121155 57 100.00 KOSDAQ 음식.담배 N N N N N 1816 14 2 0.78 83990908 46199 11.37 1802 1904 1791 2340 1262 1802 1818.02 0.24 0 9037 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 821 56.75 2.17 12 0.10 32.00 836.00 3545 20231128 -48.77 1701 20241115 6.76 3130 -41.98 20240118 1701 6.76 20241115 3545 -48.77 20231128 1701 6.76 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
7 20241118 111154 57 100.00 KOSDAQ 음식.담배 N N N N N 1819 17 2 0.94 78084647 42938 10.57 1802 1904 1791 2340 1262 1802 1818.54 0.24 0 7268 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 822 56.84 2.18 12 0.09 32.00 836.00 3545 20231128 -48.69 1701 20241115 6.94 3130 -41.88 20240118 1701 6.94 20241115 3545 -48.69 20231128 1701 6.94 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
8 20241118 101142 57 100.00 KOSDAQ 음식.담배 N N N N N 1831 29 2 1.61 73171037 40239 9.90 1802 1904 1791 2340 1262 1802 1818.41 0.24 0 7168 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 828 57.22 2.19 12 0.09 32.00 836.00 3545 20231128 -48.35 1701 20241115 7.64 3130 -41.50 20240118 1701 7.64 20241115 3545 -48.35 20231128 1701 7.64 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
9 20241118 091141 57 100.00 KOSDAQ 음식.담배 N N N N N 1809 7 2 0.39 41257882 22736 5.60 1802 1904 1791 2340 1262 1802 1814.65 0.24 0 2924 1946 1873 1787 1714 1628 1910 1751 45 538 100 1110 1 1 45212464 818 56.53 2.16 12 0.05 32.00 836.00 3545 20231128 -48.97 1701 20241115 6.35 3130 -42.20 20240118 1701 6.35 20241115 3545 -48.97 20231128 1701 6.35 20241115 2.03 N 403490 100 45 억 110158 N N 0 N 00 N
10 20241115 161231 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1802 72 2 4.16 724384241 405470 86.65 1707 1860 1701 2245 1211 1730 1786.53 0.26 0 -9589 1888 1808 1762 1682 1636 1786 1660 45 515 100 1070 1 1 45212464 815 56.31 2.16 12 0.90 32.00 836.00 3545 20231128 -49.17 1701 20241115 5.94 3130 -42.43 20240118 1701 5.94 20241115 3545 -49.17 20231128 1701 5.94 20241115 2.03 N 403490 100 45 억 119398 N N 0 N 00 N
11 20241115 151301 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1798 68 2 3.93 667674724 373776 79.87 1707 1860 1701 2245 1211 1730 1786.30 0.26 0 -12782 1888 1808 1762 1682 1636 1786 1660 45 515 100 1070 1 1 45212464 813 56.19 2.15 12 0.83 32.00 836.00 3545 20231128 -49.28 1701 20241115 5.70 3130 -42.56 20240118 1701 5.70 20241115 3545 -49.28 20231128 1701 5.70 20241115 2.03 N 403490 100 45 억 119398 N N 0 N 00 N
12 20241115 141246 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1805 75 2 4.34 656581931 367605 78.55 1707 1860 1701 2245 1211 1730 1786.11 0.26 0 -12818 1888 1808 1762 1682 1636 1786 1660 45 515 100 1070 1 1 45212464 816 56.41 2.16 12 0.81 32.00 836.00 3545 20231128 -49.08 1701 20241115 6.11 3130 -42.33 20240118 1701 6.11 20241115 3545 -49.08 20231128 1701 6.11 20241115 2.03 N 403490 100 45 억 119398 N N 0 N 00 N