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
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
20241121,160156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9180,-50,5,-0.54,51671260,5638,97.51,9230,9230,9130,11990,6470,9230,9164.82,0.68,0,-7,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,844,-21.96,0.61,12,0.06,-418.00,14974.00,10200,20240122,-10.00,8650,20240805,6.13,10200,-10.00,20240122,8650,6.13,20240805,10200,-10.00,20240122,8650,6.13,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,150159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9190,-40,5,-0.43,44059660,4809,83.17,9230,9230,9130,11990,6470,9230,9161.92,0.68,0,38,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,845,-21.99,0.61,12,0.05,-418.00,14974.00,10200,20240122,-9.90,8650,20240805,6.24,10200,-9.90,20240122,8650,6.24,20240805,10200,-9.90,20240122,8650,6.24,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,140159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9190,-40,5,-0.43,34316250,3746,64.79,9230,9230,9130,11990,6470,9230,9160.77,0.68,0,43,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,845,-21.99,0.61,12,0.04,-418.00,14974.00,10200,20240122,-9.90,8650,20240805,6.24,10200,-9.90,20240122,8650,6.24,20240805,10200,-9.90,20240122,8650,6.24,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,130159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9180,-50,5,-0.54,30384370,3317,57.37,9230,9230,9130,11990,6470,9230,9160.20,0.68,0,42,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,844,-21.96,0.61,12,0.04,-418.00,14974.00,10200,20240122,-10.00,8650,20240805,6.13,10200,-10.00,20240122,8650,6.13,20240805,10200,-10.00,20240122,8650,6.13,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,120157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,-80,5,-0.87,24309680,2654,45.90,9230,9230,9130,11990,6470,9230,9159.64,0.68,0,28,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,841,-21.89,0.61,12,0.03,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,110157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,-80,5,-0.87,19404050,2118,36.63,9230,9230,9130,11990,6470,9230,9161.50,0.68,0,15,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,841,-21.89,0.61,12,0.02,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,100158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9190,-40,5,-0.43,1547550,168,2.91,9230,9230,9190,11990,6470,9230,9211.61,0.68,0,-4,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,845,-21.99,0.61,12,0.00,-418.00,14974.00,10200,20240122,-9.90,8650,20240805,6.24,10200,-9.90,20240122,8650,6.24,20240805,10200,-9.90,20240122,8650,6.24,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241121,090158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,0,3,0.00,83070,9,0.16,9230,9230,9230,11990,6470,9230,9230.00,0.68,0,0,9343,9286,9193,9136,9043,9315,9165,46,2760,500,6830,10,1,9190885,848,-22.08,0.62,12,0.00,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62084,N,N,0,N,00,N
20241120,160157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,53114090,5778,67.89,9130,9250,9100,11860,6400,9130,9192.47,0.68,0,-161,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.06,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N
20241120,150158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,51697570,5624,66.08,9130,9250,9100,11860,6400,9130,9192.31,0.68,0,-159,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.06,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,N,N,0,N,00,N
20241120,140200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,100,2,1.10,41408510,4506,52.94,9130,9250,9100,11860,6400,9130,9189.64,0.68,0,-193,9223,9176,9133,9086,9043,9155,9065,46,2730,500,6750,10,1,9190885,848,-22.08,0.62,12,0.05,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.33,N,004650,500,45 억,,62233,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 160156 57 100.00 KOSDAQ 음식.담배 N N N N N 9180 -50 5 -0.54 51671260 5638 97.51 9230 9230 9130 11990 6470 9230 9164.82 0.68 0 -7 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 844 -21.96 0.61 12 0.06 -418.00 14974.00 10200 20240122 -10.00 8650 20240805 6.13 10200 -10.00 20240122 8650 6.13 20240805 10200 -10.00 20240122 8650 6.13 20240805 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
3 20241121 150159 57 100.00 KOSDAQ 음식.담배 N N N N N 9190 -40 5 -0.43 44059660 4809 83.17 9230 9230 9130 11990 6470 9230 9161.92 0.68 0 38 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 845 -21.99 0.61 12 0.05 -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 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
4 20241121 140159 57 100.00 KOSDAQ 음식.담배 N N N N N 9190 -40 5 -0.43 34316250 3746 64.79 9230 9230 9130 11990 6470 9230 9160.77 0.68 0 43 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 845 -21.99 0.61 12 0.04 -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 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
5 20241121 130159 57 100.00 KOSDAQ 음식.담배 N N N N N 9180 -50 5 -0.54 30384370 3317 57.37 9230 9230 9130 11990 6470 9230 9160.20 0.68 0 42 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 844 -21.96 0.61 12 0.04 -418.00 14974.00 10200 20240122 -10.00 8650 20240805 6.13 10200 -10.00 20240122 8650 6.13 20240805 10200 -10.00 20240122 8650 6.13 20240805 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
6 20241121 120157 57 100.00 KOSDAQ 음식.담배 N N N N N 9150 -80 5 -0.87 24309680 2654 45.90 9230 9230 9130 11990 6470 9230 9159.64 0.68 0 28 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 841 -21.89 0.61 12 0.03 -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 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
7 20241121 110157 57 100.00 KOSDAQ 음식.담배 N N N N N 9150 -80 5 -0.87 19404050 2118 36.63 9230 9230 9130 11990 6470 9230 9161.50 0.68 0 15 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 841 -21.89 0.61 12 0.02 -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 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
8 20241121 100158 57 100.00 KOSDAQ 음식.담배 N N N N N 9190 -40 5 -0.43 1547550 168 2.91 9230 9230 9190 11990 6470 9230 9211.61 0.68 0 -4 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 845 -21.99 0.61 12 0.00 -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 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
9 20241121 090158 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 0 3 0.00 83070 9 0.16 9230 9230 9230 11990 6470 9230 9230.00 0.68 0 0 9343 9286 9193 9136 9043 9315 9165 46 2760 500 6830 10 1 9190885 848 -22.08 0.62 12 0.00 -418.00 14974.00 10200 20240122 -9.51 8650 20240805 6.71 10200 -9.51 20240122 8650 6.71 20240805 10200 -9.51 20240122 8650 6.71 20240805 1.33 N 004650 500 45 억 62084 N N 0 N 00 N
10 20241120 160157 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 100 2 1.10 53114090 5778 67.89 9130 9250 9100 11860 6400 9130 9192.47 0.68 0 -161 9223 9176 9133 9086 9043 9155 9065 46 2730 500 6750 10 1 9190885 848 -22.08 0.62 12 0.06 -418.00 14974.00 10200 20240122 -9.51 8650 20240805 6.71 10200 -9.51 20240122 8650 6.71 20240805 10200 -9.51 20240122 8650 6.71 20240805 1.33 N 004650 500 45 억 62233 N N 0 N 00 N
11 20241120 150158 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 100 2 1.10 51697570 5624 66.08 9130 9250 9100 11860 6400 9130 9192.31 0.68 0 -159 9223 9176 9133 9086 9043 9155 9065 46 2730 500 6750 10 1 9190885 848 -22.08 0.62 12 0.06 -418.00 14974.00 10200 20240122 -9.51 8650 20240805 6.71 10200 -9.51 20240122 8650 6.71 20240805 10200 -9.51 20240122 8650 6.71 20240805 1.33 N 004650 500 45 억 62233 N N 0 N 00 N
12 20241120 140200 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 100 2 1.10 41408510 4506 52.94 9130 9250 9100 11860 6400 9130 9189.64 0.68 0 -193 9223 9176 9133 9086 9043 9155 9065 46 2730 500 6750 10 1 9190885 848 -22.08 0.62 12 0.05 -418.00 14974.00 10200 20240122 -9.51 8650 20240805 6.71 10200 -9.51 20240122 8650 6.71 20240805 10200 -9.51 20240122 8650 6.71 20240805 1.33 N 004650 500 45 억 62233 N N 0 N 00 N