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
239610/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
20241121,161004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13380,210,2,1.59,105245960,7985,142.95,13170,13380,13000,17120,9220,13170,13180.38,0.39,0,1131,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,721,-52.47,0.65,12,0.15,-255.00,20497.00,21000,20241002,-36.29,10910,20240909,22.64,21000,-36.29,20241002,10910,22.64,20240909,21000,-36.29,20241002,10910,22.64,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,151026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13360,190,2,1.44,96261550,7313,130.92,13170,13380,13000,17120,9220,13170,13163.07,0.39,0,1312,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,720,-52.39,0.65,12,0.14,-255.00,20497.00,21000,20241002,-36.38,10910,20240909,22.46,21000,-36.38,20241002,10910,22.46,20240909,21000,-36.38,20241002,10910,22.46,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,141022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13130,-40,5,-0.30,63928900,4873,87.24,13170,13300,13000,17120,9220,13170,13119.00,0.39,0,-726,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,708,-51.49,0.64,12,0.09,-255.00,20497.00,21000,20241002,-37.48,10910,20240909,20.35,21000,-37.48,20241002,10910,20.35,20240909,21000,-37.48,20241002,10910,20.35,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,131015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13070,-100,5,-0.76,34213240,2603,46.60,13170,13300,13000,17120,9220,13170,13143.77,0.39,0,-665,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,705,-51.25,0.64,12,0.05,-255.00,20497.00,21000,20241002,-37.76,10910,20240909,19.80,21000,-37.76,20241002,10910,19.80,20240909,21000,-37.76,20241002,10910,19.80,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,121016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13080,-90,5,-0.68,24257220,1843,32.99,13170,13300,13000,17120,9220,13170,13161.81,0.39,0,-758,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,705,-51.29,0.64,12,0.03,-255.00,20497.00,21000,20241002,-37.71,10910,20240909,19.89,21000,-37.71,20241002,10910,19.89,20240909,21000,-37.71,20241002,10910,19.89,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,111020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13240,70,2,0.53,19794200,1506,26.96,13170,13300,13000,17120,9220,13170,13143.56,0.39,0,-741,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,714,-51.92,0.65,12,0.03,-255.00,20497.00,21000,20241002,-36.95,10910,20240909,21.36,21000,-36.95,20241002,10910,21.36,20240909,21000,-36.95,20241002,10910,21.36,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,101019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13070,-100,5,-0.76,5315070,406,7.27,13170,13300,13030,17120,9220,13170,13091.31,0.39,0,-303,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,705,-51.25,0.64,12,0.01,-255.00,20497.00,21000,20241002,-37.76,10910,20240909,19.80,21000,-37.76,20241002,10910,19.80,20240909,21000,-37.76,20241002,10910,19.80,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241121,091021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13240,70,2,0.53,1044850,79,1.41,13170,13300,13040,17120,9220,13170,13225.95,0.39,0,-12,13356,13262,13116,13022,12876,13310,13070,27,3950,500,8160,10,1,5392115,714,-51.92,0.65,12,0.00,-255.00,20497.00,21000,20241002,-36.95,10910,20240909,21.36,21000,-36.95,20241002,10910,21.36,20240909,21000,-36.95,20241002,10910,21.36,20240909,1.30,N,239610,500,26 억,,21169,N,N,0,N,00,N
20241120,161012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,0,3,0.00,72844900,5586,177.84,13160,13210,12970,17120,9220,13170,13040.62,0.38,0,707,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,710,-51.65,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N
20241120,151024,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,20,2,0.15,71064390,5450,173.51,13160,13210,12970,17120,9220,13170,13039.34,0.38,0,693,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,711,-51.73,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.30,N,239610,500,26 억,,20459,N,N,0,N,00,N
20241120,141026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,20,2,0.15,70787560,5429,172.84,13160,13210,12970,17120,9220,13170,13038.78,0.38,0,693,13570,13370,13190,12990,12810,13470,13090,27,3950,500,8160,10,1,5392115,711,-51.73,0.64,12,0.10,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.30,N,239610,500,26 억,,20459,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 161004 57 100.00 KOSDAQ 음식.담배 N N N N N 13380 210 2 1.59 105245960 7985 142.95 13170 13380 13000 17120 9220 13170 13180.38 0.39 0 1131 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 721 -52.47 0.65 12 0.15 -255.00 20497.00 21000 20241002 -36.29 10910 20240909 22.64 21000 -36.29 20241002 10910 22.64 20240909 21000 -36.29 20241002 10910 22.64 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
3 20241121 151026 57 100.00 KOSDAQ 음식.담배 N N N N N 13360 190 2 1.44 96261550 7313 130.92 13170 13380 13000 17120 9220 13170 13163.07 0.39 0 1312 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 720 -52.39 0.65 12 0.14 -255.00 20497.00 21000 20241002 -36.38 10910 20240909 22.46 21000 -36.38 20241002 10910 22.46 20240909 21000 -36.38 20241002 10910 22.46 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
4 20241121 141022 57 100.00 KOSDAQ 음식.담배 N N N N N 13130 -40 5 -0.30 63928900 4873 87.24 13170 13300 13000 17120 9220 13170 13119.00 0.39 0 -726 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 708 -51.49 0.64 12 0.09 -255.00 20497.00 21000 20241002 -37.48 10910 20240909 20.35 21000 -37.48 20241002 10910 20.35 20240909 21000 -37.48 20241002 10910 20.35 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
5 20241121 131015 57 100.00 KOSDAQ 음식.담배 N N N N N 13070 -100 5 -0.76 34213240 2603 46.60 13170 13300 13000 17120 9220 13170 13143.77 0.39 0 -665 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 705 -51.25 0.64 12 0.05 -255.00 20497.00 21000 20241002 -37.76 10910 20240909 19.80 21000 -37.76 20241002 10910 19.80 20240909 21000 -37.76 20241002 10910 19.80 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
6 20241121 121016 57 100.00 KOSDAQ 음식.담배 N N N N N 13080 -90 5 -0.68 24257220 1843 32.99 13170 13300 13000 17120 9220 13170 13161.81 0.39 0 -758 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 705 -51.29 0.64 12 0.03 -255.00 20497.00 21000 20241002 -37.71 10910 20240909 19.89 21000 -37.71 20241002 10910 19.89 20240909 21000 -37.71 20241002 10910 19.89 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
7 20241121 111020 57 100.00 KOSDAQ 음식.담배 N N N N N 13240 70 2 0.53 19794200 1506 26.96 13170 13300 13000 17120 9220 13170 13143.56 0.39 0 -741 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 714 -51.92 0.65 12 0.03 -255.00 20497.00 21000 20241002 -36.95 10910 20240909 21.36 21000 -36.95 20241002 10910 21.36 20240909 21000 -36.95 20241002 10910 21.36 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
8 20241121 101019 57 100.00 KOSDAQ 음식.담배 N N N N N 13070 -100 5 -0.76 5315070 406 7.27 13170 13300 13030 17120 9220 13170 13091.31 0.39 0 -303 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 705 -51.25 0.64 12 0.01 -255.00 20497.00 21000 20241002 -37.76 10910 20240909 19.80 21000 -37.76 20241002 10910 19.80 20240909 21000 -37.76 20241002 10910 19.80 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
9 20241121 091021 57 100.00 KOSDAQ 음식.담배 N N N N N 13240 70 2 0.53 1044850 79 1.41 13170 13300 13040 17120 9220 13170 13225.95 0.39 0 -12 13356 13262 13116 13022 12876 13310 13070 27 3950 500 8160 10 1 5392115 714 -51.92 0.65 12 0.00 -255.00 20497.00 21000 20241002 -36.95 10910 20240909 21.36 21000 -36.95 20241002 10910 21.36 20240909 21000 -36.95 20241002 10910 21.36 20240909 1.30 N 239610 500 26 억 21169 N N 0 N 00 N
10 20241120 161012 57 100.00 KOSDAQ 음식.담배 N N N N N 13170 0 3 0.00 72844900 5586 177.84 13160 13210 12970 17120 9220 13170 13040.62 0.38 0 707 13570 13370 13190 12990 12810 13470 13090 27 3950 500 8160 10 1 5392115 710 -51.65 0.64 12 0.10 -255.00 20497.00 21000 20241002 -37.29 10910 20240909 20.71 21000 -37.29 20241002 10910 20.71 20240909 21000 -37.29 20241002 10910 20.71 20240909 1.30 N 239610 500 26 억 20459 N N 0 N 00 N
11 20241120 151024 57 100.00 KOSDAQ 음식.담배 N N N N N 13190 20 2 0.15 71064390 5450 173.51 13160 13210 12970 17120 9220 13170 13039.34 0.38 0 693 13570 13370 13190 12990 12810 13470 13090 27 3950 500 8160 10 1 5392115 711 -51.73 0.64 12 0.10 -255.00 20497.00 21000 20241002 -37.19 10910 20240909 20.90 21000 -37.19 20241002 10910 20.90 20240909 21000 -37.19 20241002 10910 20.90 20240909 1.30 N 239610 500 26 억 20459 N N 0 N 00 N
12 20241120 141026 57 100.00 KOSDAQ 음식.담배 N N N N N 13190 20 2 0.15 70787560 5429 172.84 13160 13210 12970 17120 9220 13170 13038.78 0.38 0 693 13570 13370 13190 12990 12810 13470 13090 27 3950 500 8160 10 1 5392115 711 -51.73 0.64 12 0.10 -255.00 20497.00 21000 20241002 -37.19 10910 20240909 20.90 21000 -37.19 20241002 10910 20.90 20240909 21000 -37.19 20241002 10910 20.90 20240909 1.30 N 239610 500 26 억 20459 N N 0 N 00 N