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
277410/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
20241121,161042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1289,-4,5,-0.31,38042304,29533,196.15,1286,1305,1285,1680,906,1293,1288.13,0.50,0,-766,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,494,9.92,0.75,12,0.08,130.00,1713.00,2070,20240112,-37.73,1137,20240805,13.37,2070,-37.73,20240112,1137,13.37,20240805,2070,-37.73,20240112,1137,13.37,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1289,-4,5,-0.31,36483666,28323,188.12,1286,1305,1285,1680,906,1293,1288.13,0.50,0,-739,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,494,9.92,0.75,12,0.07,130.00,1713.00,2070,20240112,-37.73,1137,20240805,13.37,2070,-37.73,20240112,1137,13.37,20240805,2070,-37.73,20240112,1137,13.37,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1285,-8,5,-0.62,33043889,25652,170.38,1286,1305,1285,1680,906,1293,1288.16,0.50,0,-719,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,493,9.88,0.75,12,0.07,130.00,1713.00,2070,20240112,-37.92,1137,20240805,13.02,2070,-37.92,20240112,1137,13.02,20240805,2070,-37.92,20240112,1137,13.02,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,131052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1288,-5,5,-0.39,27115979,21043,139.76,1286,1305,1285,1680,906,1293,1288.60,0.50,0,-668,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,494,9.91,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.78,1137,20240805,13.28,2070,-37.78,20240112,1137,13.28,20240805,2070,-37.78,20240112,1137,13.28,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,121053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,-2,5,-0.15,25937624,20129,133.69,1286,1305,1285,1680,906,1293,1288.57,0.50,0,-656,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,495,9.93,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,111058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1286,-7,5,-0.54,23019300,17869,118.68,1286,1305,1285,1680,906,1293,1288.23,0.50,0,-638,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,493,9.89,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.87,1137,20240805,13.10,2070,-37.87,20240112,1137,13.10,20240805,2070,-37.87,20240112,1137,13.10,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,101055,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1285,-8,5,-0.62,19442641,15089,100.22,1286,1305,1285,1680,906,1293,1288.53,0.50,0,-625,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,493,9.88,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.92,1137,20240805,13.02,2070,-37.92,20240112,1137,13.02,20240805,2070,-37.92,20240112,1137,13.02,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241121,091058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,3,2,0.23,7374610,5722,38.00,1286,1305,1286,1680,906,1293,1288.82,0.50,0,-949,1304,1298,1293,1287,1282,1301,1290,38,387,100,930,1,1,38356789,497,9.97,0.76,12,0.01,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,190930,N,N,0,N,00,N
20241120,161048,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-3,5,-0.23,19431060,15018,60.04,1288,1299,1288,1684,908,1296,1293.85,0.50,0,-2015,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,496,9.95,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N
20241120,151102,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-3,5,-0.23,15837807,12239,48.93,1288,1299,1288,1684,908,1296,1294.04,0.50,0,-1954,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,496,9.95,0.75,12,0.03,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,1.98,N,277410,100,38 억,,192945,N,N,0,N,00,N
20241120,141104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,-5,5,-0.39,12128698,9370,37.46,1288,1299,1288,1684,908,1296,1294.42,0.50,0,-988,1318,1307,1289,1278,1260,1312,1283,38,388,100,930,1,1,38356789,495,9.93,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,1.98,N,277410,100,38 억,,192945,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 161042 57 100.00 KOSDAQ 음식.담배 N N N N N 1289 -4 5 -0.31 38042304 29533 196.15 1286 1305 1285 1680 906 1293 1288.13 0.50 0 -766 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 494 9.92 0.75 12 0.08 130.00 1713.00 2070 20240112 -37.73 1137 20240805 13.37 2070 -37.73 20240112 1137 13.37 20240805 2070 -37.73 20240112 1137 13.37 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
3 20241121 151102 57 100.00 KOSDAQ 음식.담배 N N N N N 1289 -4 5 -0.31 36483666 28323 188.12 1286 1305 1285 1680 906 1293 1288.13 0.50 0 -739 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 494 9.92 0.75 12 0.07 130.00 1713.00 2070 20240112 -37.73 1137 20240805 13.37 2070 -37.73 20240112 1137 13.37 20240805 2070 -37.73 20240112 1137 13.37 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
4 20241121 141059 57 100.00 KOSDAQ 음식.담배 N N N N N 1285 -8 5 -0.62 33043889 25652 170.38 1286 1305 1285 1680 906 1293 1288.16 0.50 0 -719 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 493 9.88 0.75 12 0.07 130.00 1713.00 2070 20240112 -37.92 1137 20240805 13.02 2070 -37.92 20240112 1137 13.02 20240805 2070 -37.92 20240112 1137 13.02 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
5 20241121 131052 57 100.00 KOSDAQ 음식.담배 N N N N N 1288 -5 5 -0.39 27115979 21043 139.76 1286 1305 1285 1680 906 1293 1288.60 0.50 0 -668 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 494 9.91 0.75 12 0.05 130.00 1713.00 2070 20240112 -37.78 1137 20240805 13.28 2070 -37.78 20240112 1137 13.28 20240805 2070 -37.78 20240112 1137 13.28 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
6 20241121 121053 57 100.00 KOSDAQ 음식.담배 N N N N N 1291 -2 5 -0.15 25937624 20129 133.69 1286 1305 1285 1680 906 1293 1288.57 0.50 0 -656 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 495 9.93 0.75 12 0.05 130.00 1713.00 2070 20240112 -37.63 1137 20240805 13.54 2070 -37.63 20240112 1137 13.54 20240805 2070 -37.63 20240112 1137 13.54 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
7 20241121 111058 57 100.00 KOSDAQ 음식.담배 N N N N N 1286 -7 5 -0.54 23019300 17869 118.68 1286 1305 1285 1680 906 1293 1288.23 0.50 0 -638 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 493 9.89 0.75 12 0.05 130.00 1713.00 2070 20240112 -37.87 1137 20240805 13.10 2070 -37.87 20240112 1137 13.10 20240805 2070 -37.87 20240112 1137 13.10 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
8 20241121 101055 57 100.00 KOSDAQ 음식.담배 N N N N N 1285 -8 5 -0.62 19442641 15089 100.22 1286 1305 1285 1680 906 1293 1288.53 0.50 0 -625 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 493 9.88 0.75 12 0.04 130.00 1713.00 2070 20240112 -37.92 1137 20240805 13.02 2070 -37.92 20240112 1137 13.02 20240805 2070 -37.92 20240112 1137 13.02 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
9 20241121 091058 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 3 2 0.23 7374610 5722 38.00 1286 1305 1286 1680 906 1293 1288.82 0.50 0 -949 1304 1298 1293 1287 1282 1301 1290 38 387 100 930 1 1 38356789 497 9.97 0.76 12 0.01 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.00 N 277410 100 38 억 190930 N N 0 N 00 N
10 20241120 161048 57 100.00 KOSDAQ 음식.담배 N N N N N 1293 -3 5 -0.23 19431060 15018 60.04 1288 1299 1288 1684 908 1296 1293.85 0.50 0 -2015 1318 1307 1289 1278 1260 1312 1283 38 388 100 930 1 1 38356789 496 9.95 0.75 12 0.04 130.00 1713.00 2070 20240112 -37.54 1137 20240805 13.72 2070 -37.54 20240112 1137 13.72 20240805 2070 -37.54 20240112 1137 13.72 20240805 1.98 N 277410 100 38 억 192945 N N 0 N 00 N
11 20241120 151102 57 100.00 KOSDAQ 음식.담배 N N N N N 1293 -3 5 -0.23 15837807 12239 48.93 1288 1299 1288 1684 908 1296 1294.04 0.50 0 -1954 1318 1307 1289 1278 1260 1312 1283 38 388 100 930 1 1 38356789 496 9.95 0.75 12 0.03 130.00 1713.00 2070 20240112 -37.54 1137 20240805 13.72 2070 -37.54 20240112 1137 13.72 20240805 2070 -37.54 20240112 1137 13.72 20240805 1.98 N 277410 100 38 억 192945 N N 0 N 00 N
12 20241120 141104 57 100.00 KOSDAQ 음식.담배 N N N N N 1291 -5 5 -0.39 12128698 9370 37.46 1288 1299 1288 1684 908 1296 1294.42 0.50 0 -988 1318 1307 1289 1278 1260 1312 1283 38 388 100 930 1 1 38356789 495 9.93 0.75 12 0.02 130.00 1713.00 2070 20240112 -37.63 1137 20240805 13.54 2070 -37.63 20240112 1137 13.54 20240805 2070 -37.63 20240112 1137 13.54 20240805 1.98 N 277410 100 38 억 192945 N N 0 N 00 N