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
043650/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
20241118,160445,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,55,2,1.21,205532635,44673,56.59,4550,4645,4545,5900,3185,4545,4600.83,0.68,0,1337,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,821,-21.10,0.35,12,0.25,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,150448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4585,40,2,0.88,176948220,38439,48.69,4550,4645,4545,5900,3185,4545,4603.35,0.68,0,1607,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,819,-21.03,0.35,12,0.22,-218.00,13077.00,8170,20240617,-43.88,4360,20241114,5.16,8170,-43.88,20240617,4360,5.16,20241114,8170,-43.88,20240617,4360,5.16,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,140450,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,50,2,1.10,161865415,35150,44.53,4550,4645,4545,5900,3185,4545,4604.99,0.68,0,1840,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,821,-21.08,0.35,12,0.20,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,130448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4580,35,2,0.77,159077430,34543,43.76,4550,4645,4545,5900,3185,4545,4605.20,0.68,0,2025,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,818,-21.01,0.35,12,0.19,-218.00,13077.00,8170,20240617,-43.94,4360,20241114,5.05,8170,-43.94,20240617,4360,5.05,20241114,8170,-43.94,20240617,4360,5.05,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,120450,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4615,70,2,1.54,110482255,23959,30.35,4550,4645,4545,5900,3185,4545,4611.30,0.68,0,5619,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,824,-21.17,0.35,12,0.13,-218.00,13077.00,8170,20240617,-43.51,4360,20241114,5.85,8170,-43.51,20240617,4360,5.85,20241114,8170,-43.51,20240617,4360,5.85,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,110448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4620,75,2,1.65,103605570,22473,28.47,4550,4645,4545,5900,3185,4545,4610.22,0.68,0,4892,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,825,-21.19,0.35,12,0.13,-218.00,13077.00,8170,20240617,-43.45,4360,20241114,5.96,8170,-43.45,20240617,4360,5.96,20241114,8170,-43.45,20240617,4360,5.96,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,100446,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4640,95,2,2.09,53927640,11718,14.84,4550,4640,4545,5900,3185,4545,4602.12,0.68,0,815,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,829,-21.28,0.35,12,0.07,-218.00,13077.00,8170,20240617,-43.21,4360,20241114,6.42,8170,-43.21,20240617,4360,6.42,20241114,8170,-43.21,20240617,4360,6.42,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241118,090444,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4550,5,2,0.11,7855410,1726,2.19,4550,4565,4550,5900,3185,4545,4551.22,0.68,0,-605,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,813,-20.87,0.35,12,0.01,-218.00,13077.00,8170,20240617,-44.31,4360,20241114,4.36,8170,-44.31,20240617,4360,4.36,20241114,8170,-44.31,20240617,4360,4.36,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N
20241115,160458,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4545,150,2,3.41,352903085,78930,129.89,4390,4560,4390,5710,3080,4395,4471.07,0.67,0,3080,4538,4466,4413,4341,4288,4502,4377,89,1315,500,2810,5,1,17858304,812,-20.85,0.35,12,0.44,-218.00,13077.00,8170,20240617,-44.37,4360,20241114,4.24,8170,-44.37,20240617,4360,4.24,20241114,8170,-44.37,20240617,4360,4.24,20241114,1.95,N,043650,500,89 억,,119231,N,N,0,N,00,N
20241115,150508,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4550,155,2,3.53,332804400,74502,122.60,4390,4555,4390,5710,3080,4395,4467.05,0.67,0,1506,4538,4466,4413,4341,4288,4502,4377,89,1315,500,2810,5,1,17858304,813,-20.87,0.35,12,0.42,-218.00,13077.00,8170,20240617,-44.31,4360,20241114,4.36,8170,-44.31,20240617,4360,4.36,20241114,8170,-44.31,20240617,4360,4.36,20241114,1.95,N,043650,500,89 억,,119231,N,N,0,N,00,N
20241115,140506,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4530,135,2,3.07,305015390,68387,112.54,4390,4550,4390,5710,3080,4395,4460.14,0.67,0,44,4538,4466,4413,4341,4288,4502,4377,89,1315,500,2810,5,1,17858304,809,-20.78,0.35,12,0.38,-218.00,13077.00,8170,20240617,-44.55,4360,20241114,3.90,8170,-44.55,20240617,4360,3.90,20241114,8170,-44.55,20240617,4360,3.90,20241114,1.95,N,043650,500,89 억,,119231,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 160445 57 100.00 KOSDAQ 음식.담배 N N N N N 4600 55 2 1.21 205532635 44673 56.59 4550 4645 4545 5900 3185 4545 4600.83 0.68 0 1337 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 821 -21.10 0.35 12 0.25 -218.00 13077.00 8170 20240617 -43.70 4360 20241114 5.50 8170 -43.70 20240617 4360 5.50 20241114 8170 -43.70 20240617 4360 5.50 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
3 20241118 150448 57 100.00 KOSDAQ 음식.담배 N N N N N 4585 40 2 0.88 176948220 38439 48.69 4550 4645 4545 5900 3185 4545 4603.35 0.68 0 1607 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 819 -21.03 0.35 12 0.22 -218.00 13077.00 8170 20240617 -43.88 4360 20241114 5.16 8170 -43.88 20240617 4360 5.16 20241114 8170 -43.88 20240617 4360 5.16 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
4 20241118 140450 57 100.00 KOSDAQ 음식.담배 N N N N N 4595 50 2 1.10 161865415 35150 44.53 4550 4645 4545 5900 3185 4545 4604.99 0.68 0 1840 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 821 -21.08 0.35 12 0.20 -218.00 13077.00 8170 20240617 -43.76 4360 20241114 5.39 8170 -43.76 20240617 4360 5.39 20241114 8170 -43.76 20240617 4360 5.39 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
5 20241118 130448 57 100.00 KOSDAQ 음식.담배 N N N N N 4580 35 2 0.77 159077430 34543 43.76 4550 4645 4545 5900 3185 4545 4605.20 0.68 0 2025 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 818 -21.01 0.35 12 0.19 -218.00 13077.00 8170 20240617 -43.94 4360 20241114 5.05 8170 -43.94 20240617 4360 5.05 20241114 8170 -43.94 20240617 4360 5.05 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
6 20241118 120450 57 100.00 KOSDAQ 음식.담배 N N N N N 4615 70 2 1.54 110482255 23959 30.35 4550 4645 4545 5900 3185 4545 4611.30 0.68 0 5619 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 824 -21.17 0.35 12 0.13 -218.00 13077.00 8170 20240617 -43.51 4360 20241114 5.85 8170 -43.51 20240617 4360 5.85 20241114 8170 -43.51 20240617 4360 5.85 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
7 20241118 110448 57 100.00 KOSDAQ 음식.담배 N N N N N 4620 75 2 1.65 103605570 22473 28.47 4550 4645 4545 5900 3185 4545 4610.22 0.68 0 4892 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 825 -21.19 0.35 12 0.13 -218.00 13077.00 8170 20240617 -43.45 4360 20241114 5.96 8170 -43.45 20240617 4360 5.96 20241114 8170 -43.45 20240617 4360 5.96 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
8 20241118 100446 57 100.00 KOSDAQ 음식.담배 N N N N N 4640 95 2 2.09 53927640 11718 14.84 4550 4640 4545 5900 3185 4545 4602.12 0.68 0 815 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 829 -21.28 0.35 12 0.07 -218.00 13077.00 8170 20240617 -43.21 4360 20241114 6.42 8170 -43.21 20240617 4360 6.42 20241114 8170 -43.21 20240617 4360 6.42 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
9 20241118 090444 57 100.00 KOSDAQ 음식.담배 N N N N N 4550 5 2 0.11 7855410 1726 2.19 4550 4565 4550 5900 3185 4545 4551.22 0.68 0 -605 4668 4606 4498 4436 4328 4637 4467 89 1355 500 2900 5 1 17858304 813 -20.87 0.35 12 0.01 -218.00 13077.00 8170 20240617 -44.31 4360 20241114 4.36 8170 -44.31 20240617 4360 4.36 20241114 8170 -44.31 20240617 4360 4.36 20241114 1.87 N 043650 500 89 억 122108 N N 0 N 00 N
10 20241115 160458 57 100.00 KOSDAQ 음식.담배 N N N N N 4545 150 2 3.41 352903085 78930 129.89 4390 4560 4390 5710 3080 4395 4471.07 0.67 0 3080 4538 4466 4413 4341 4288 4502 4377 89 1315 500 2810 5 1 17858304 812 -20.85 0.35 12 0.44 -218.00 13077.00 8170 20240617 -44.37 4360 20241114 4.24 8170 -44.37 20240617 4360 4.24 20241114 8170 -44.37 20240617 4360 4.24 20241114 1.95 N 043650 500 89 억 119231 N N 0 N 00 N
11 20241115 150508 57 100.00 KOSDAQ 음식.담배 N N N N N 4550 155 2 3.53 332804400 74502 122.60 4390 4555 4390 5710 3080 4395 4467.05 0.67 0 1506 4538 4466 4413 4341 4288 4502 4377 89 1315 500 2810 5 1 17858304 813 -20.87 0.35 12 0.42 -218.00 13077.00 8170 20240617 -44.31 4360 20241114 4.36 8170 -44.31 20240617 4360 4.36 20241114 8170 -44.31 20240617 4360 4.36 20241114 1.95 N 043650 500 89 억 119231 N N 0 N 00 N
12 20241115 140506 57 100.00 KOSDAQ 음식.담배 N N N N N 4530 135 2 3.07 305015390 68387 112.54 4390 4550 4390 5710 3080 4395 4460.14 0.67 0 44 4538 4466 4413 4341 4288 4502 4377 89 1315 500 2810 5 1 17858304 809 -20.78 0.35 12 0.38 -218.00 13077.00 8170 20240617 -44.55 4360 20241114 3.90 8170 -44.55 20240617 4360 3.90 20241114 8170 -44.55 20240617 4360 3.90 20241114 1.95 N 043650 500 89 억 119231 N N 0 N 00 N