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
004650/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
20241118,160155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,50,2,0.55,54940020,6031,42.77,9100,9180,9080,11830,6370,9100,9109.60,0.68,0,-186,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,841,-21.89,0.61,12,0.07,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,150154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9140,40,2,0.44,49212280,5404,38.33,9100,9180,9080,11830,6370,9100,9106.64,0.68,0,88,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,840,-21.87,0.61,12,0.06,-418.00,14974.00,10200,20240122,-10.39,8650,20240805,5.66,10200,-10.39,20240122,8650,5.66,20240805,10200,-10.39,20240122,8650,5.66,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,140154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,30,2,0.33,42013120,4615,32.73,9100,9180,9080,11830,6370,9100,9103.60,0.68,0,34,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,839,-21.84,0.61,12,0.05,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,130154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9140,40,2,0.44,39838900,4376,31.04,9100,9180,9080,11830,6370,9100,9103.95,0.68,0,37,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,840,-21.87,0.61,12,0.05,-418.00,14974.00,10200,20240122,-10.39,8650,20240805,5.66,10200,-10.39,20240122,8650,5.66,20240805,10200,-10.39,20240122,8650,5.66,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,120155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9140,40,2,0.44,26170320,2874,20.38,9100,9180,9080,11830,6370,9100,9105.89,0.68,0,37,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,840,-21.87,0.61,12,0.03,-418.00,14974.00,10200,20240122,-10.39,8650,20240805,5.66,10200,-10.39,20240122,8650,5.66,20240805,10200,-10.39,20240122,8650,5.66,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,110155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,0,3,0.00,21785230,2392,16.96,9100,9180,9080,11830,6370,9100,9107.54,0.68,0,50,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,836,-21.77,0.61,12,0.03,-418.00,14974.00,10200,20240122,-10.78,8650,20240805,5.20,10200,-10.78,20240122,8650,5.20,20240805,10200,-10.78,20240122,8650,5.20,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,100155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9140,40,2,0.44,2389870,262,1.86,9100,9180,9080,11830,6370,9100,9121.64,0.68,0,-10,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,840,-21.87,0.61,12,0.00,-418.00,14974.00,10200,20240122,-10.39,8650,20240805,5.66,10200,-10.39,20240122,8650,5.66,20240805,10200,-10.39,20240122,8650,5.66,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241118,090153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9080,-20,5,-0.22,409320,45,0.32,9100,9100,9080,11830,6370,9100,9096.00,0.68,0,0,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,835,-21.72,0.61,12,0.00,-418.00,14974.00,10200,20240122,-10.98,8650,20240805,4.97,10200,-10.98,20240122,8650,4.97,20240805,10200,-10.98,20240122,8650,4.97,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N
20241115,160156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,-30,5,-0.33,128637210,14091,120.78,9130,9280,9060,11860,6400,9130,9129.52,0.68,0,-2215,9243,9186,9093,9036,8943,9215,9065,46,2730,500,6750,10,1,9190885,836,-21.77,0.61,12,0.15,-418.00,14974.00,10200,20240122,-10.78,8650,20240805,5.20,10200,-10.78,20240122,8650,5.20,20240805,10200,-10.78,20240122,8650,5.20,20240805,1.34,N,004650,500,45 억,,62162,N,N,0,N,00,N
20241115,150200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,20,2,0.22,122484210,13415,114.98,9130,9280,9060,11860,6400,9130,9130.39,0.68,0,-2230,9243,9186,9093,9036,8943,9215,9065,46,2730,500,6750,10,1,9190885,841,-21.89,0.61,12,0.15,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.34,N,004650,500,45 억,,62162,N,N,0,N,00,N
20241115,140159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9190,60,2,0.66,90715870,9927,85.09,9130,9280,9060,11860,6400,9130,9138.30,0.68,0,-1974,9243,9186,9093,9036,8943,9215,9065,46,2730,500,6750,10,1,9190885,845,-21.99,0.61,12,0.11,-418.00,14974.00,10200,20240122,-9.90,8650,20240805,6.24,10200,-9.90,20240122,8650,6.24,20240805,10200,-9.90,20240122,8650,6.24,20240805,1.34,N,004650,500,45 억,,62162,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 160155 57 100.00 KOSDAQ 음식.담배 N N N N N 9150 50 2 0.55 54940020 6031 42.77 9100 9180 9080 11830 6370 9100 9109.60 0.68 0 -186 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 841 -21.89 0.61 12 0.07 -418.00 14974.00 10200 20240122 -10.29 8650 20240805 5.78 10200 -10.29 20240122 8650 5.78 20240805 10200 -10.29 20240122 8650 5.78 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
3 20241118 150154 57 100.00 KOSDAQ 음식.담배 N N N N N 9140 40 2 0.44 49212280 5404 38.33 9100 9180 9080 11830 6370 9100 9106.64 0.68 0 88 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 840 -21.87 0.61 12 0.06 -418.00 14974.00 10200 20240122 -10.39 8650 20240805 5.66 10200 -10.39 20240122 8650 5.66 20240805 10200 -10.39 20240122 8650 5.66 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
4 20241118 140154 57 100.00 KOSDAQ 음식.담배 N N N N N 9130 30 2 0.33 42013120 4615 32.73 9100 9180 9080 11830 6370 9100 9103.60 0.68 0 34 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 839 -21.84 0.61 12 0.05 -418.00 14974.00 10200 20240122 -10.49 8650 20240805 5.55 10200 -10.49 20240122 8650 5.55 20240805 10200 -10.49 20240122 8650 5.55 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
5 20241118 130154 57 100.00 KOSDAQ 음식.담배 N N N N N 9140 40 2 0.44 39838900 4376 31.04 9100 9180 9080 11830 6370 9100 9103.95 0.68 0 37 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 840 -21.87 0.61 12 0.05 -418.00 14974.00 10200 20240122 -10.39 8650 20240805 5.66 10200 -10.39 20240122 8650 5.66 20240805 10200 -10.39 20240122 8650 5.66 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
6 20241118 120155 57 100.00 KOSDAQ 음식.담배 N N N N N 9140 40 2 0.44 26170320 2874 20.38 9100 9180 9080 11830 6370 9100 9105.89 0.68 0 37 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 840 -21.87 0.61 12 0.03 -418.00 14974.00 10200 20240122 -10.39 8650 20240805 5.66 10200 -10.39 20240122 8650 5.66 20240805 10200 -10.39 20240122 8650 5.66 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
7 20241118 110155 57 100.00 KOSDAQ 음식.담배 N N N N N 9100 0 3 0.00 21785230 2392 16.96 9100 9180 9080 11830 6370 9100 9107.54 0.68 0 50 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 836 -21.77 0.61 12 0.03 -418.00 14974.00 10200 20240122 -10.78 8650 20240805 5.20 10200 -10.78 20240122 8650 5.20 20240805 10200 -10.78 20240122 8650 5.20 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
8 20241118 100155 57 100.00 KOSDAQ 음식.담배 N N N N N 9140 40 2 0.44 2389870 262 1.86 9100 9180 9080 11830 6370 9100 9121.64 0.68 0 -10 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 840 -21.87 0.61 12 0.00 -418.00 14974.00 10200 20240122 -10.39 8650 20240805 5.66 10200 -10.39 20240122 8650 5.66 20240805 10200 -10.39 20240122 8650 5.66 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
9 20241118 090153 57 100.00 KOSDAQ 음식.담배 N N N N N 9080 -20 5 -0.22 409320 45 0.32 9100 9100 9080 11830 6370 9100 9096.00 0.68 0 0 9366 9232 9146 9012 8926 9190 8970 46 2730 500 6730 10 1 9190885 835 -21.72 0.61 12 0.00 -418.00 14974.00 10200 20240122 -10.98 8650 20240805 4.97 10200 -10.98 20240122 8650 4.97 20240805 10200 -10.98 20240122 8650 4.97 20240805 1.34 N 004650 500 45 억 62377 N N 0 N 00 N
10 20241115 160156 57 100.00 KOSDAQ 음식.담배 N N N N N 9100 -30 5 -0.33 128637210 14091 120.78 9130 9280 9060 11860 6400 9130 9129.52 0.68 0 -2215 9243 9186 9093 9036 8943 9215 9065 46 2730 500 6750 10 1 9190885 836 -21.77 0.61 12 0.15 -418.00 14974.00 10200 20240122 -10.78 8650 20240805 5.20 10200 -10.78 20240122 8650 5.20 20240805 10200 -10.78 20240122 8650 5.20 20240805 1.34 N 004650 500 45 억 62162 N N 0 N 00 N
11 20241115 150200 57 100.00 KOSDAQ 음식.담배 N N N N N 9150 20 2 0.22 122484210 13415 114.98 9130 9280 9060 11860 6400 9130 9130.39 0.68 0 -2230 9243 9186 9093 9036 8943 9215 9065 46 2730 500 6750 10 1 9190885 841 -21.89 0.61 12 0.15 -418.00 14974.00 10200 20240122 -10.29 8650 20240805 5.78 10200 -10.29 20240122 8650 5.78 20240805 10200 -10.29 20240122 8650 5.78 20240805 1.34 N 004650 500 45 억 62162 N N 0 N 00 N
12 20241115 140159 57 100.00 KOSDAQ 음식.담배 N N N N N 9190 60 2 0.66 90715870 9927 85.09 9130 9280 9060 11860 6400 9130 9138.30 0.68 0 -1974 9243 9186 9093 9036 8943 9215 9065 46 2730 500 6750 10 1 9190885 845 -21.99 0.61 12 0.11 -418.00 14974.00 10200 20240122 -9.90 8650 20240805 6.24 10200 -9.90 20240122 8650 6.24 20240805 10200 -9.90 20240122 8650 6.24 20240805 1.34 N 004650 500 45 억 62162 N N 0 N 00 N