ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,30,2,0.32,36560820,3959,61.23,9190,9280,9190,12010,6470,9240,9234.86,0.68,0,-39,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,852,-22.18,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,150208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,0,3,0.00,31376250,3398,52.55,9190,9280,9190,12010,6470,9240,9233.74,0.68,0,-7,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,849,-22.11,0.62,12,0.04,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,140206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9260,20,2,0.22,19110870,2070,32.01,9190,9280,9190,12010,6470,9240,9232.30,0.68,0,-39,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,851,-22.15,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.22,8650,20240805,7.05,10200,-9.22,20240122,8650,7.05,20240805,10200,-9.22,20240122,8650,7.05,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,30,2,0.32,18092220,1960,30.31,9190,9280,9190,12010,6470,9240,9230.72,0.68,0,-39,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,852,-22.18,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9270,30,2,0.32,15960630,1730,26.76,9190,9280,9190,12010,6470,9240,9225.80,0.68,0,-52,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,852,-22.18,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.12,8650,20240805,7.17,10200,-9.12,20240122,8650,7.17,20240805,10200,-9.12,20240122,8650,7.17,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,110205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,0,3,0.00,13002290,1410,21.81,9190,9250,9190,12010,6470,9240,9221.48,0.68,0,-52,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,849,-22.11,0.62,12,0.02,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-10,5,-0.11,7923150,860,13.30,9190,9240,9190,12010,6470,9240,9212.97,0.68,0,-52,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,848,-22.08,0.62,12,0.01,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241128,090205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9220,-20,5,-0.22,3290050,358,5.54,9190,9220,9190,12010,6470,9240,9190.08,0.68,0,-52,9313,9276,9213,9176,9113,9245,9145,46,2770,500,6830,10,1,9190885,847,-22.06,0.62,12,0.00,-418.00,14974.00,10200,20240122,-9.61,8650,20240805,6.59,10200,-9.61,20240122,8650,6.59,20240805,10200,-9.61,20240122,8650,6.59,20240805,1.32,N,004650,500,45 억,,62372,N,N,0,N,00,N
20241127,160203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9240,0,3,0.00,59599280,6466,93.39,9250,9250,9150,12010,6470,9240,9217.33,0.68,0,113,9300,9270,9240,9210,9180,9255,9195,46,2770,500,6830,10,1,9190885,849,-22.11,0.62,12,0.07,-418.00,14974.00,10200,20240122,-9.41,8650,20240805,6.82,10200,-9.41,20240122,8650,6.82,20240805,10200,-9.41,20240122,8650,6.82,20240805,1.32,N,004650,500,45 억,,62291,N,N,0,N,00,N
20241127,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-10,5,-0.11,57409630,6229,89.96,9250,9250,9150,12010,6470,9240,9216.51,0.68,0,116,9300,9270,9240,9210,9180,9255,9195,46,2770,500,6830,10,1,9190885,848,-22.08,0.62,12,0.07,-418.00,14974.00,10200,20240122,-9.51,8650,20240805,6.71,10200,-9.51,20240122,8650,6.71,20240805,10200,-9.51,20240122,8650,6.71,20240805,1.32,N,004650,500,45 억,,62291,N,N,0,N,00,N
20241127,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9230,-10,5,-0.11,54398180,5903,85.25,9250,9250,9150,12010,6470,9240,9215.34,0.68,0,116,9300,9270,9240,9210,9180,9255,9195,46,2770,500,6830,10,1,9190885,848,-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,-9.51,20240122,8650,6.71,20240805,1.32,N,004650,500,45 억,,62291,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 20241128 160204 57 100.00 KOSDAQ 음식.담배 N N N N N 9270 30 2 0.32 36560820 3959 61.23 9190 9280 9190 12010 6470 9240 9234.86 0.68 0 -39 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 852 -22.18 0.62 12 0.04 -418.00 14974.00 10200 20240122 -9.12 8650 20240805 7.17 10200 -9.12 20240122 8650 7.17 20240805 10200 -9.12 20240122 8650 7.17 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
3 20241128 150208 57 100.00 KOSDAQ 음식.담배 N N N N N 9240 0 3 0.00 31376250 3398 52.55 9190 9280 9190 12010 6470 9240 9233.74 0.68 0 -7 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 849 -22.11 0.62 12 0.04 -418.00 14974.00 10200 20240122 -9.41 8650 20240805 6.82 10200 -9.41 20240122 8650 6.82 20240805 10200 -9.41 20240122 8650 6.82 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
4 20241128 140206 57 100.00 KOSDAQ 음식.담배 N N N N N 9260 20 2 0.22 19110870 2070 32.01 9190 9280 9190 12010 6470 9240 9232.30 0.68 0 -39 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 851 -22.15 0.62 12 0.02 -418.00 14974.00 10200 20240122 -9.22 8650 20240805 7.05 10200 -9.22 20240122 8650 7.05 20240805 10200 -9.22 20240122 8650 7.05 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
5 20241128 130205 57 100.00 KOSDAQ 음식.담배 N N N N N 9270 30 2 0.32 18092220 1960 30.31 9190 9280 9190 12010 6470 9240 9230.72 0.68 0 -39 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 852 -22.18 0.62 12 0.02 -418.00 14974.00 10200 20240122 -9.12 8650 20240805 7.17 10200 -9.12 20240122 8650 7.17 20240805 10200 -9.12 20240122 8650 7.17 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
6 20241128 120206 57 100.00 KOSDAQ 음식.담배 N N N N N 9270 30 2 0.32 15960630 1730 26.76 9190 9280 9190 12010 6470 9240 9225.80 0.68 0 -52 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 852 -22.18 0.62 12 0.02 -418.00 14974.00 10200 20240122 -9.12 8650 20240805 7.17 10200 -9.12 20240122 8650 7.17 20240805 10200 -9.12 20240122 8650 7.17 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
7 20241128 110205 57 100.00 KOSDAQ 음식.담배 N N N N N 9240 0 3 0.00 13002290 1410 21.81 9190 9250 9190 12010 6470 9240 9221.48 0.68 0 -52 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 849 -22.11 0.62 12 0.02 -418.00 14974.00 10200 20240122 -9.41 8650 20240805 6.82 10200 -9.41 20240122 8650 6.82 20240805 10200 -9.41 20240122 8650 6.82 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
8 20241128 100206 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 -10 5 -0.11 7923150 860 13.30 9190 9240 9190 12010 6470 9240 9212.97 0.68 0 -52 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 848 -22.08 0.62 12 0.01 -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 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
9 20241128 090205 57 100.00 KOSDAQ 음식.담배 N N N N N 9220 -20 5 -0.22 3290050 358 5.54 9190 9220 9190 12010 6470 9240 9190.08 0.68 0 -52 9313 9276 9213 9176 9113 9245 9145 46 2770 500 6830 10 1 9190885 847 -22.06 0.62 12 0.00 -418.00 14974.00 10200 20240122 -9.61 8650 20240805 6.59 10200 -9.61 20240122 8650 6.59 20240805 10200 -9.61 20240122 8650 6.59 20240805 1.32 N 004650 500 45 억 62372 N N 0 N 00 N
10 20241127 160203 57 100.00 KOSDAQ 음식.담배 N N N N N 9240 0 3 0.00 59599280 6466 93.39 9250 9250 9150 12010 6470 9240 9217.33 0.68 0 113 9300 9270 9240 9210 9180 9255 9195 46 2770 500 6830 10 1 9190885 849 -22.11 0.62 12 0.07 -418.00 14974.00 10200 20240122 -9.41 8650 20240805 6.82 10200 -9.41 20240122 8650 6.82 20240805 10200 -9.41 20240122 8650 6.82 20240805 1.32 N 004650 500 45 억 62291 N N 0 N 00 N
11 20241127 150205 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 -10 5 -0.11 57409630 6229 89.96 9250 9250 9150 12010 6470 9240 9216.51 0.68 0 116 9300 9270 9240 9210 9180 9255 9195 46 2770 500 6830 10 1 9190885 848 -22.08 0.62 12 0.07 -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 1.32 N 004650 500 45 억 62291 N N 0 N 00 N
12 20241127 140205 57 100.00 KOSDAQ 음식.담배 N N N N N 9230 -10 5 -0.11 54398180 5903 85.25 9250 9250 9150 12010 6470 9240 9215.34 0.68 0 116 9300 9270 9240 9210 9180 9255 9195 46 2770 500 6830 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 1.32 N 004650 500 45 억 62291 N N 0 N 00 N