ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066360/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
20241121,160603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,872,16,2,1.87,33922021,39942,34.69,856,872,830,1112,600,856,849.28,0.17,0,1372,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,418,3.00,0.50,12,0.08,291.00,1742.00,1861,20231124,-53.14,690,20241112,26.38,1445,-39.65,20240102,690,26.38,20241112,1861,-53.14,20231124,690,26.38,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,150616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,864,8,2,0.93,30567799,36087,31.34,856,865,830,1112,600,856,847.06,0.17,0,1418,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,414,2.97,0.50,12,0.08,291.00,1742.00,1861,20231124,-53.57,690,20241112,25.22,1445,-40.21,20240102,690,25.22,20241112,1861,-53.57,20231124,690,25.22,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,140616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,849,-7,5,-0.82,21218411,25204,21.89,856,856,830,1112,600,856,841.87,0.17,0,2152,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,407,2.92,0.49,12,0.05,291.00,1742.00,1861,20231124,-54.38,690,20241112,23.04,1445,-41.25,20240102,690,23.04,20241112,1861,-54.38,20231124,690,23.04,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,130609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,846,-10,5,-1.17,20145898,23941,20.79,856,856,830,1112,600,856,841.48,0.17,0,2687,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,406,2.91,0.49,12,0.05,291.00,1742.00,1861,20231124,-54.54,690,20241112,22.61,1445,-41.45,20240102,690,22.61,20241112,1861,-54.54,20231124,690,22.61,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,120610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,849,-7,5,-0.82,17488314,20805,18.07,856,856,830,1112,600,856,840.58,0.17,0,3143,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,407,2.92,0.49,12,0.04,291.00,1742.00,1861,20231124,-54.38,690,20241112,23.04,1445,-41.25,20240102,690,23.04,20241112,1861,-54.38,20231124,690,23.04,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,110610,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,845,-11,5,-1.29,15423066,18364,15.95,856,856,830,1112,600,856,839.85,0.17,0,3751,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,405,2.90,0.49,12,0.04,291.00,1742.00,1861,20231124,-54.59,690,20241112,22.46,1445,-41.52,20240102,690,22.46,20241112,1861,-54.59,20231124,690,22.46,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,100614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,837,-19,5,-2.22,12925615,15403,13.38,856,856,830,1112,600,856,839.16,0.17,0,4579,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,401,2.88,0.48,12,0.03,291.00,1742.00,1861,20231124,-55.02,690,20241112,21.30,1445,-42.08,20240102,690,21.30,20241112,1861,-55.02,20231124,690,21.30,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241121,090613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,835,-21,5,-2.45,10548028,12560,10.91,856,856,830,1112,600,856,839.81,0.17,0,5574,910,882,841,813,772,897,828,240,256,500,590,1,1,47952015,400,2.87,0.48,12,0.03,291.00,1742.00,1861,20231124,-55.13,690,20241112,21.01,1445,-42.21,20240102,690,21.01,20241112,1861,-55.13,20231124,690,21.01,20241112,0.09,N,066360,500,239 억,,83464,N,N,0,N,00,N
20241120,160606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,46,2,5.68,96160169,115006,326.35,810,869,800,1053,567,810,836.13,0.18,0,-2040,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,410,2.94,0.49,12,0.24,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1861,-54.00,20231124,690,24.06,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N
20241120,150615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,46,2,5.68,91021881,108987,309.27,810,869,800,1053,567,810,835.16,0.18,0,-1957,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,410,2.94,0.49,12,0.23,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1861,-54.00,20231124,690,24.06,20241112,0.09,N,066360,500,239 억,,85539,N,N,0,N,00,N
20241120,140615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,838,28,2,3.46,60215890,72885,206.82,810,846,800,1053,567,810,826.18,0.18,0,420,834,822,814,802,794,818,798,240,243,500,560,1,1,47952015,402,2.88,0.48,12,0.15,291.00,1742.00,1861,20231124,-54.97,690,20241112,21.45,1445,-42.01,20240102,690,21.45,20241112,1861,-54.97,20231124,690,21.45,20241112,0.09,N,066360,500,239 억,,85539,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 20241121 160603 57 100.00 KOSDAQ 음식.담배 N N N N N 872 16 2 1.87 33922021 39942 34.69 856 872 830 1112 600 856 849.28 0.17 0 1372 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 418 3.00 0.50 12 0.08 291.00 1742.00 1861 20231124 -53.14 690 20241112 26.38 1445 -39.65 20240102 690 26.38 20241112 1861 -53.14 20231124 690 26.38 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
3 20241121 150616 57 100.00 KOSDAQ 음식.담배 N N N N N 864 8 2 0.93 30567799 36087 31.34 856 865 830 1112 600 856 847.06 0.17 0 1418 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 414 2.97 0.50 12 0.08 291.00 1742.00 1861 20231124 -53.57 690 20241112 25.22 1445 -40.21 20240102 690 25.22 20241112 1861 -53.57 20231124 690 25.22 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
4 20241121 140616 57 100.00 KOSDAQ 음식.담배 N N N N N 849 -7 5 -0.82 21218411 25204 21.89 856 856 830 1112 600 856 841.87 0.17 0 2152 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 407 2.92 0.49 12 0.05 291.00 1742.00 1861 20231124 -54.38 690 20241112 23.04 1445 -41.25 20240102 690 23.04 20241112 1861 -54.38 20231124 690 23.04 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
5 20241121 130609 57 100.00 KOSDAQ 음식.담배 N N N N N 846 -10 5 -1.17 20145898 23941 20.79 856 856 830 1112 600 856 841.48 0.17 0 2687 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 406 2.91 0.49 12 0.05 291.00 1742.00 1861 20231124 -54.54 690 20241112 22.61 1445 -41.45 20240102 690 22.61 20241112 1861 -54.54 20231124 690 22.61 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
6 20241121 120610 57 100.00 KOSDAQ 음식.담배 N N N N N 849 -7 5 -0.82 17488314 20805 18.07 856 856 830 1112 600 856 840.58 0.17 0 3143 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 407 2.92 0.49 12 0.04 291.00 1742.00 1861 20231124 -54.38 690 20241112 23.04 1445 -41.25 20240102 690 23.04 20241112 1861 -54.38 20231124 690 23.04 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
7 20241121 110610 57 100.00 KOSDAQ 음식.담배 N N N N N 845 -11 5 -1.29 15423066 18364 15.95 856 856 830 1112 600 856 839.85 0.17 0 3751 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 405 2.90 0.49 12 0.04 291.00 1742.00 1861 20231124 -54.59 690 20241112 22.46 1445 -41.52 20240102 690 22.46 20241112 1861 -54.59 20231124 690 22.46 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
8 20241121 100614 57 100.00 KOSDAQ 음식.담배 N N N N N 837 -19 5 -2.22 12925615 15403 13.38 856 856 830 1112 600 856 839.16 0.17 0 4579 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 401 2.88 0.48 12 0.03 291.00 1742.00 1861 20231124 -55.02 690 20241112 21.30 1445 -42.08 20240102 690 21.30 20241112 1861 -55.02 20231124 690 21.30 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
9 20241121 090613 57 100.00 KOSDAQ 음식.담배 N N N N N 835 -21 5 -2.45 10548028 12560 10.91 856 856 830 1112 600 856 839.81 0.17 0 5574 910 882 841 813 772 897 828 240 256 500 590 1 1 47952015 400 2.87 0.48 12 0.03 291.00 1742.00 1861 20231124 -55.13 690 20241112 21.01 1445 -42.21 20240102 690 21.01 20241112 1861 -55.13 20231124 690 21.01 20241112 0.09 N 066360 500 239 억 83464 N N 0 N 00 N
10 20241120 160606 57 100.00 KOSDAQ 음식.담배 N N N N N 856 46 2 5.68 96160169 115006 326.35 810 869 800 1053 567 810 836.13 0.18 0 -2040 834 822 814 802 794 818 798 240 243 500 560 1 1 47952015 410 2.94 0.49 12 0.24 291.00 1742.00 1861 20231124 -54.00 690 20241112 24.06 1445 -40.76 20240102 690 24.06 20241112 1861 -54.00 20231124 690 24.06 20241112 0.09 N 066360 500 239 억 85539 N N 0 N 00 N
11 20241120 150615 57 100.00 KOSDAQ 음식.담배 N N N N N 856 46 2 5.68 91021881 108987 309.27 810 869 800 1053 567 810 835.16 0.18 0 -1957 834 822 814 802 794 818 798 240 243 500 560 1 1 47952015 410 2.94 0.49 12 0.23 291.00 1742.00 1861 20231124 -54.00 690 20241112 24.06 1445 -40.76 20240102 690 24.06 20241112 1861 -54.00 20231124 690 24.06 20241112 0.09 N 066360 500 239 억 85539 N N 0 N 00 N
12 20241120 140615 57 100.00 KOSDAQ 음식.담배 N N N N N 838 28 2 3.46 60215890 72885 206.82 810 846 800 1053 567 810 826.18 0.18 0 420 834 822 814 802 794 818 798 240 243 500 560 1 1 47952015 402 2.88 0.48 12 0.15 291.00 1742.00 1861 20231124 -54.97 690 20241112 21.45 1445 -42.01 20240102 690 21.45 20241112 1861 -54.97 20231124 690 21.45 20241112 0.09 N 066360 500 239 억 85539 N N 0 N 00 N