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
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
20241121,161221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1810,-8,5,-0.44,215458471,119040,192.25,1818,1828,1795,2360,1273,1818,1809.97,0.26,0,3407,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,818,56.56,2.17,12,0.26,32.00,836.00,3545,20231128,-48.94,1701,20241115,6.41,3130,-42.17,20240118,1701,6.41,20241115,3545,-48.94,20231128,1701,6.41,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,151243,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1811,-7,5,-0.39,201517656,111318,179.78,1818,1828,1799,2360,1273,1818,1810.29,0.26,0,3673,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,819,56.59,2.17,12,0.25,32.00,836.00,3545,20231128,-48.91,1701,20241115,6.47,3130,-42.14,20240118,1701,6.47,20241115,3545,-48.91,20231128,1701,6.47,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,141242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1809,-9,5,-0.50,143441216,79113,127.77,1818,1828,1802,2360,1273,1818,1813.12,0.26,0,3607,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,818,56.53,2.16,12,0.17,32.00,836.00,3545,20231128,-48.97,1701,20241115,6.35,3130,-42.20,20240118,1701,6.35,20241115,3545,-48.97,20231128,1701,6.35,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,131233,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1813,-5,5,-0.28,83211700,45956,74.22,1818,1828,1802,2360,1273,1818,1810.68,0.26,0,-5944,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,820,56.66,2.17,12,0.10,32.00,836.00,3545,20231128,-48.86,1701,20241115,6.58,3130,-42.08,20240118,1701,6.58,20241115,3545,-48.86,20231128,1701,6.58,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,121235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1805,-13,5,-0.72,50089389,27623,44.61,1818,1828,1805,2360,1273,1818,1813.32,0.26,0,-4544,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,816,56.41,2.16,12,0.06,32.00,836.00,3545,20231128,-49.08,1701,20241115,6.11,3130,-42.33,20240118,1701,6.11,20241115,3545,-49.08,20231128,1701,6.11,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,111239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1817,-1,5,-0.06,37621333,20718,33.46,1818,1828,1805,2360,1273,1818,1815.88,0.26,0,-3187,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,822,56.78,2.17,12,0.05,32.00,836.00,3545,20231128,-48.74,1701,20241115,6.82,3130,-41.95,20240118,1701,6.82,20241115,3545,-48.74,20231128,1701,6.82,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,101239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1818,0,3,0.00,30281890,16659,26.90,1818,1828,1806,2360,1273,1818,1817.75,0.26,0,-1932,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,822,56.81,2.17,12,0.04,32.00,836.00,3545,20231128,-48.72,1701,20241115,6.88,3130,-41.92,20240118,1701,6.88,20241115,3545,-48.72,20231128,1701,6.88,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241121,091239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1827,9,2,0.50,13381764,7334,11.84,1818,1828,1806,2360,1273,1818,1824.62,0.26,0,-524,1834,1825,1812,1803,1790,1819,1797,45,542,100,1120,1,1,45212464,826,57.09,2.19,12,0.02,32.00,836.00,3545,20231128,-48.46,1701,20241115,7.41,3130,-41.63,20240118,1701,7.41,20241115,3545,-48.46,20231128,1701,7.41,20241115,1.91,N,403490,100,45 억,,117416,N,N,0,N,00,N
20241120,161226,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1818,-3,5,-0.16,110952732,61369,94.47,1821,1821,1799,2365,1275,1821,1807.96,0.25,0,5280,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.81,2.17,12,0.14,32.00,836.00,3545,20231128,-48.72,1701,20241115,6.88,3130,-41.92,20240118,1701,6.88,20241115,3545,-48.72,20231128,1701,6.88,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N
20241120,151244,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1817,-4,5,-0.22,107016801,59204,91.13,1821,1821,1799,2365,1275,1821,1807.59,0.25,0,5529,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.78,2.17,12,0.13,32.00,836.00,3545,20231128,-48.74,1701,20241115,6.82,3130,-41.95,20240118,1701,6.82,20241115,3545,-48.74,20231128,1701,6.82,20241115,1.94,N,403490,100,45 억,,112136,N,N,0,N,00,N
20241120,141246,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1817,-4,5,-0.22,95394575,52786,81.25,1821,1821,1799,2365,1275,1821,1807.19,0.25,0,5462,1843,1832,1821,1810,1799,1837,1815,45,544,100,1120,1,1,45212464,822,56.78,2.17,12,0.12,32.00,836.00,3545,20231128,-48.74,1701,20241115,6.82,3130,-41.95,20240118,1701,6.82,20241115,3545,-48.74,20231128,1701,6.82,20241115,1.94,N,403490,100,45 억,,112136,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 161221 57 100.00 KOSDAQ 음식.담배 N N N N N 1810 -8 5 -0.44 215458471 119040 192.25 1818 1828 1795 2360 1273 1818 1809.97 0.26 0 3407 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 818 56.56 2.17 12 0.26 32.00 836.00 3545 20231128 -48.94 1701 20241115 6.41 3130 -42.17 20240118 1701 6.41 20241115 3545 -48.94 20231128 1701 6.41 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
3 20241121 151243 57 100.00 KOSDAQ 음식.담배 N N N N N 1811 -7 5 -0.39 201517656 111318 179.78 1818 1828 1799 2360 1273 1818 1810.29 0.26 0 3673 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 819 56.59 2.17 12 0.25 32.00 836.00 3545 20231128 -48.91 1701 20241115 6.47 3130 -42.14 20240118 1701 6.47 20241115 3545 -48.91 20231128 1701 6.47 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
4 20241121 141242 57 100.00 KOSDAQ 음식.담배 N N N N N 1809 -9 5 -0.50 143441216 79113 127.77 1818 1828 1802 2360 1273 1818 1813.12 0.26 0 3607 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 818 56.53 2.16 12 0.17 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 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
5 20241121 131233 57 100.00 KOSDAQ 음식.담배 N N N N N 1813 -5 5 -0.28 83211700 45956 74.22 1818 1828 1802 2360 1273 1818 1810.68 0.26 0 -5944 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 820 56.66 2.17 12 0.10 32.00 836.00 3545 20231128 -48.86 1701 20241115 6.58 3130 -42.08 20240118 1701 6.58 20241115 3545 -48.86 20231128 1701 6.58 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
6 20241121 121235 57 100.00 KOSDAQ 음식.담배 N N N N N 1805 -13 5 -0.72 50089389 27623 44.61 1818 1828 1805 2360 1273 1818 1813.32 0.26 0 -4544 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 816 56.41 2.16 12 0.06 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 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
7 20241121 111239 57 100.00 KOSDAQ 음식.담배 N N N N N 1817 -1 5 -0.06 37621333 20718 33.46 1818 1828 1805 2360 1273 1818 1815.88 0.26 0 -3187 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 822 56.78 2.17 12 0.05 32.00 836.00 3545 20231128 -48.74 1701 20241115 6.82 3130 -41.95 20240118 1701 6.82 20241115 3545 -48.74 20231128 1701 6.82 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
8 20241121 101239 57 100.00 KOSDAQ 음식.담배 N N N N N 1818 0 3 0.00 30281890 16659 26.90 1818 1828 1806 2360 1273 1818 1817.75 0.26 0 -1932 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 822 56.81 2.17 12 0.04 32.00 836.00 3545 20231128 -48.72 1701 20241115 6.88 3130 -41.92 20240118 1701 6.88 20241115 3545 -48.72 20231128 1701 6.88 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
9 20241121 091239 57 100.00 KOSDAQ 음식.담배 N N N N N 1827 9 2 0.50 13381764 7334 11.84 1818 1828 1806 2360 1273 1818 1824.62 0.26 0 -524 1834 1825 1812 1803 1790 1819 1797 45 542 100 1120 1 1 45212464 826 57.09 2.19 12 0.02 32.00 836.00 3545 20231128 -48.46 1701 20241115 7.41 3130 -41.63 20240118 1701 7.41 20241115 3545 -48.46 20231128 1701 7.41 20241115 1.91 N 403490 100 45 억 117416 N N 0 N 00 N
10 20241120 161226 57 100.00 KOSDAQ 음식.담배 N N N N N 1818 -3 5 -0.16 110952732 61369 94.47 1821 1821 1799 2365 1275 1821 1807.96 0.25 0 5280 1843 1832 1821 1810 1799 1837 1815 45 544 100 1120 1 1 45212464 822 56.81 2.17 12 0.14 32.00 836.00 3545 20231128 -48.72 1701 20241115 6.88 3130 -41.92 20240118 1701 6.88 20241115 3545 -48.72 20231128 1701 6.88 20241115 1.94 N 403490 100 45 억 112136 N N 0 N 00 N
11 20241120 151244 57 100.00 KOSDAQ 음식.담배 N N N N N 1817 -4 5 -0.22 107016801 59204 91.13 1821 1821 1799 2365 1275 1821 1807.59 0.25 0 5529 1843 1832 1821 1810 1799 1837 1815 45 544 100 1120 1 1 45212464 822 56.78 2.17 12 0.13 32.00 836.00 3545 20231128 -48.74 1701 20241115 6.82 3130 -41.95 20240118 1701 6.82 20241115 3545 -48.74 20231128 1701 6.82 20241115 1.94 N 403490 100 45 억 112136 N N 0 N 00 N
12 20241120 141246 57 100.00 KOSDAQ 음식.담배 N N N N N 1817 -4 5 -0.22 95394575 52786 81.25 1821 1821 1799 2365 1275 1821 1807.19 0.25 0 5462 1843 1832 1821 1810 1799 1837 1815 45 544 100 1120 1 1 45212464 822 56.78 2.17 12 0.12 32.00 836.00 3545 20231128 -48.74 1701 20241115 6.82 3130 -41.95 20240118 1701 6.82 20241115 3545 -48.74 20231128 1701 6.82 20241115 1.94 N 403490 100 45 억 112136 N N 0 N 00 N