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
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
20241121,160457,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,0,3,0.00,218651635,47599,54.29,4630,4630,4560,5980,3220,4600,4593.62,0.63,0,7182,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,821,-21.10,0.35,12,0.27,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,150508,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-5,5,-0.11,213319040,46441,52.97,4630,4630,4560,5980,3220,4600,4593.33,0.63,0,7607,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,821,-21.08,0.35,12,0.26,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,140506,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,0,3,0.00,200702475,43693,49.83,4630,4630,4560,5980,3220,4600,4593.47,0.63,0,8614,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,821,-21.10,0.35,12,0.24,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,130502,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,5,2,0.11,184567805,40189,45.84,4630,4630,4560,5980,3220,4600,4592.50,0.63,0,7217,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,822,-21.12,0.35,12,0.23,-218.00,13077.00,8170,20240617,-43.64,4360,20241114,5.62,8170,-43.64,20240617,4360,5.62,20241114,8170,-43.64,20240617,4360,5.62,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,120503,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4615,15,2,0.33,168173210,36630,41.78,4630,4630,4560,5980,3220,4600,4591.13,0.63,0,7692,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,824,-21.17,0.35,12,0.21,-218.00,13077.00,8170,20240617,-43.51,4360,20241114,5.85,8170,-43.51,20240617,4360,5.85,20241114,8170,-43.51,20240617,4360,5.85,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,110501,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-5,5,-0.11,145285115,31669,36.12,4630,4630,4560,5980,3220,4600,4587.61,0.63,0,6693,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,821,-21.08,0.35,12,0.18,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,100506,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4610,10,2,0.22,133457920,29097,33.19,4630,4630,4560,5980,3220,4600,4586.66,0.63,0,6646,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,823,-21.15,0.35,12,0.16,-218.00,13077.00,8170,20240617,-43.57,4360,20241114,5.73,8170,-43.57,20240617,4360,5.73,20241114,8170,-43.57,20240617,4360,5.73,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241121,090505,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4620,20,2,0.43,9752985,2111,2.41,4630,4630,4620,5980,3220,4600,4620.08,0.63,0,-183,4886,4742,4646,4502,4406,4815,4575,89,1380,500,2940,5,1,17858304,825,-21.19,0.35,12,0.01,-218.00,13077.00,8170,20240617,-43.45,4360,20241114,5.96,8170,-43.45,20240617,4360,5.96,20241114,8170,-43.45,20240617,4360,5.96,20241114,1.84,N,043650,500,89 억,,112998,N,N,0,N,00,N
20241120,160500,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,402984305,87217,93.54,4595,4790,4550,5970,3220,4595,4620.50,0.65,0,-3267,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,821,-21.10,0.35,12,0.49,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N
20241120,150509,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,10,2,0.22,396207735,85744,91.96,4595,4790,4550,5970,3220,4595,4620.82,0.65,0,-3177,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,822,-21.12,0.35,12,0.48,-218.00,13077.00,8170,20240617,-43.64,4360,20241114,5.62,8170,-43.64,20240617,4360,5.62,20241114,8170,-43.64,20240617,4360,5.62,20241114,1.80,N,043650,500,89 억,,116141,N,N,0,N,00,N
20241120,140507,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,5,2,0.11,327002725,70759,75.89,4595,4790,4550,5970,3220,4595,4621.36,0.65,0,-6119,4948,4771,4663,4486,4378,4860,4575,89,1375,500,2940,5,1,17858304,821,-21.10,0.35,12,0.40,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.80,N,043650,500,89 억,,116141,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 160457 57 100.00 KOSDAQ 음식.담배 N N N N N 4600 0 3 0.00 218651635 47599 54.29 4630 4630 4560 5980 3220 4600 4593.62 0.63 0 7182 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 821 -21.10 0.35 12 0.27 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
3 20241121 150508 57 100.00 KOSDAQ 음식.담배 N N N N N 4595 -5 5 -0.11 213319040 46441 52.97 4630 4630 4560 5980 3220 4600 4593.33 0.63 0 7607 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 821 -21.08 0.35 12 0.26 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
4 20241121 140506 57 100.00 KOSDAQ 음식.담배 N N N N N 4600 0 3 0.00 200702475 43693 49.83 4630 4630 4560 5980 3220 4600 4593.47 0.63 0 8614 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 821 -21.10 0.35 12 0.24 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
5 20241121 130502 57 100.00 KOSDAQ 음식.담배 N N N N N 4605 5 2 0.11 184567805 40189 45.84 4630 4630 4560 5980 3220 4600 4592.50 0.63 0 7217 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 822 -21.12 0.35 12 0.23 -218.00 13077.00 8170 20240617 -43.64 4360 20241114 5.62 8170 -43.64 20240617 4360 5.62 20241114 8170 -43.64 20240617 4360 5.62 20241114 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
6 20241121 120503 57 100.00 KOSDAQ 음식.담배 N N N N N 4615 15 2 0.33 168173210 36630 41.78 4630 4630 4560 5980 3220 4600 4591.13 0.63 0 7692 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 824 -21.17 0.35 12 0.21 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
7 20241121 110501 57 100.00 KOSDAQ 음식.담배 N N N N N 4595 -5 5 -0.11 145285115 31669 36.12 4630 4630 4560 5980 3220 4600 4587.61 0.63 0 6693 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 821 -21.08 0.35 12 0.18 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
8 20241121 100506 57 100.00 KOSDAQ 음식.담배 N N N N N 4610 10 2 0.22 133457920 29097 33.19 4630 4630 4560 5980 3220 4600 4586.66 0.63 0 6646 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 823 -21.15 0.35 12 0.16 -218.00 13077.00 8170 20240617 -43.57 4360 20241114 5.73 8170 -43.57 20240617 4360 5.73 20241114 8170 -43.57 20240617 4360 5.73 20241114 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
9 20241121 090505 57 100.00 KOSDAQ 음식.담배 N N N N N 4620 20 2 0.43 9752985 2111 2.41 4630 4630 4620 5980 3220 4600 4620.08 0.63 0 -183 4886 4742 4646 4502 4406 4815 4575 89 1380 500 2940 5 1 17858304 825 -21.19 0.35 12 0.01 -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 1.84 N 043650 500 89 억 112998 N N 0 N 00 N
10 20241120 160500 57 100.00 KOSDAQ 음식.담배 N N N N N 4600 5 2 0.11 402984305 87217 93.54 4595 4790 4550 5970 3220 4595 4620.50 0.65 0 -3267 4948 4771 4663 4486 4378 4860 4575 89 1375 500 2940 5 1 17858304 821 -21.10 0.35 12 0.49 -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 1.80 N 043650 500 89 억 116141 N N 0 N 00 N
11 20241120 150509 57 100.00 KOSDAQ 음식.담배 N N N N N 4605 10 2 0.22 396207735 85744 91.96 4595 4790 4550 5970 3220 4595 4620.82 0.65 0 -3177 4948 4771 4663 4486 4378 4860 4575 89 1375 500 2940 5 1 17858304 822 -21.12 0.35 12 0.48 -218.00 13077.00 8170 20240617 -43.64 4360 20241114 5.62 8170 -43.64 20240617 4360 5.62 20241114 8170 -43.64 20240617 4360 5.62 20241114 1.80 N 043650 500 89 억 116141 N N 0 N 00 N
12 20241120 140507 57 100.00 KOSDAQ 음식.담배 N N N N N 4600 5 2 0.11 327002725 70759 75.89 4595 4790 4550 5970 3220 4595 4621.36 0.65 0 -6119 4948 4771 4663 4486 4378 4860 4575 89 1375 500 2940 5 1 17858304 821 -21.10 0.35 12 0.40 -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 1.80 N 043650 500 89 억 116141 N N 0 N 00 N