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
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
20241128,160530,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4760,-5,5,-0.10,163480295,34346,52.97,4765,4820,4705,6190,3340,4765,4759.80,0.82,0,-1835,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,850,-21.83,0.36,12,0.19,-218.00,13077.00,8170,20240617,-41.74,4360,20241114,9.17,8170,-41.74,20240617,4360,9.17,20241114,8170,-41.74,20240617,4360,9.17,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,150538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,0,3,0.00,156464055,32872,50.70,4765,4820,4705,6190,3340,4765,4759.80,0.82,0,-1729,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,851,-21.86,0.36,12,0.18,-218.00,13077.00,8170,20240617,-41.68,4360,20241114,9.29,8170,-41.68,20240617,4360,9.29,20241114,8170,-41.68,20240617,4360,9.29,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,140538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4755,-10,5,-0.21,151427640,31814,49.06,4765,4820,4705,6190,3340,4765,4759.78,0.82,0,-1722,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,849,-21.81,0.36,12,0.18,-218.00,13077.00,8170,20240617,-41.80,4360,20241114,9.06,8170,-41.80,20240617,4360,9.06,20241114,8170,-41.80,20240617,4360,9.06,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,130535,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4760,-5,5,-0.10,112126360,23543,36.31,4765,4820,4705,6190,3340,4765,4762.62,0.82,0,3751,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,850,-21.83,0.36,12,0.13,-218.00,13077.00,8170,20240617,-41.74,4360,20241114,9.17,8170,-41.74,20240617,4360,9.17,20241114,8170,-41.74,20240617,4360,9.17,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,120538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4770,5,2,0.10,103823320,21797,33.62,4765,4820,4705,6190,3340,4765,4763.19,0.82,0,3781,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,852,-21.88,0.36,12,0.12,-218.00,13077.00,8170,20240617,-41.62,4360,20241114,9.40,8170,-41.62,20240617,4360,9.40,20241114,8170,-41.62,20240617,4360,9.40,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,110540,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4755,-10,5,-0.21,95599860,20067,30.95,4765,4820,4705,6190,3340,4765,4764.03,0.82,0,3543,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,849,-21.81,0.36,12,0.11,-218.00,13077.00,8170,20240617,-41.80,4360,20241114,9.06,8170,-41.80,20240617,4360,9.06,20241114,8170,-41.80,20240617,4360,9.06,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,100538,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4785,20,2,0.42,64251470,13487,20.80,4765,4820,4705,6190,3340,4765,4763.96,0.82,0,732,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,855,-21.95,0.37,12,0.08,-218.00,13077.00,8170,20240617,-41.43,4360,20241114,9.75,8170,-41.43,20240617,4360,9.75,20241114,8170,-41.43,20240617,4360,9.75,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241128,090536,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4750,-15,5,-0.31,5535275,1174,1.81,4765,4765,4705,6190,3340,4765,4714.89,0.82,0,32,4888,4826,4758,4696,4628,4792,4662,89,1425,500,3040,5,1,17858304,848,-21.79,0.36,12,0.01,-218.00,13077.00,8170,20240617,-41.86,4360,20241114,8.94,8170,-41.86,20240617,4360,8.94,20241114,8170,-41.86,20240617,4360,8.94,20241114,1.83,N,043650,500,89 억,,146338,N,N,0,N,00,N
20241127,160523,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4765,-40,5,-0.83,307299575,64831,166.30,4820,4820,4690,6240,3365,4805,4740.00,0.79,0,5606,4861,4832,4786,4757,4711,4847,4772,89,1435,500,3070,5,1,17858304,851,-21.86,0.36,12,0.36,-218.00,13077.00,8170,20240617,-41.68,4360,20241114,9.29,8170,-41.68,20240617,4360,9.29,20241114,8170,-41.68,20240617,4360,9.29,20241114,1.84,N,043650,500,89 억,,140590,N,N,0,N,00,N
20241127,150533,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4760,-45,5,-0.94,301578805,63629,163.22,4820,4820,4690,6240,3365,4805,4739.64,0.79,0,5693,4861,4832,4786,4757,4711,4847,4772,89,1435,500,3070,5,1,17858304,850,-21.83,0.36,12,0.36,-218.00,13077.00,8170,20240617,-41.74,4360,20241114,9.17,8170,-41.74,20240617,4360,9.17,20241114,8170,-41.74,20240617,4360,9.17,20241114,1.84,N,043650,500,89 억,,140590,N,N,0,N,00,N
20241127,140533,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4750,-55,5,-1.14,275829035,58204,149.30,4820,4820,4690,6240,3365,4805,4739.00,0.79,0,4713,4861,4832,4786,4757,4711,4847,4772,89,1435,500,3070,5,1,17858304,848,-21.79,0.36,12,0.33,-218.00,13077.00,8170,20240617,-41.86,4360,20241114,8.94,8170,-41.86,20240617,4360,8.94,20241114,8170,-41.86,20240617,4360,8.94,20241114,1.84,N,043650,500,89 억,,140590,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 160530 57 100.00 KOSDAQ 음식.담배 N N N N N 4760 -5 5 -0.10 163480295 34346 52.97 4765 4820 4705 6190 3340 4765 4759.80 0.82 0 -1835 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 850 -21.83 0.36 12 0.19 -218.00 13077.00 8170 20240617 -41.74 4360 20241114 9.17 8170 -41.74 20240617 4360 9.17 20241114 8170 -41.74 20240617 4360 9.17 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
3 20241128 150538 57 100.00 KOSDAQ 음식.담배 N N N N N 4765 0 3 0.00 156464055 32872 50.70 4765 4820 4705 6190 3340 4765 4759.80 0.82 0 -1729 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 851 -21.86 0.36 12 0.18 -218.00 13077.00 8170 20240617 -41.68 4360 20241114 9.29 8170 -41.68 20240617 4360 9.29 20241114 8170 -41.68 20240617 4360 9.29 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
4 20241128 140538 57 100.00 KOSDAQ 음식.담배 N N N N N 4755 -10 5 -0.21 151427640 31814 49.06 4765 4820 4705 6190 3340 4765 4759.78 0.82 0 -1722 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 849 -21.81 0.36 12 0.18 -218.00 13077.00 8170 20240617 -41.80 4360 20241114 9.06 8170 -41.80 20240617 4360 9.06 20241114 8170 -41.80 20240617 4360 9.06 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
5 20241128 130535 57 100.00 KOSDAQ 음식.담배 N N N N N 4760 -5 5 -0.10 112126360 23543 36.31 4765 4820 4705 6190 3340 4765 4762.62 0.82 0 3751 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 850 -21.83 0.36 12 0.13 -218.00 13077.00 8170 20240617 -41.74 4360 20241114 9.17 8170 -41.74 20240617 4360 9.17 20241114 8170 -41.74 20240617 4360 9.17 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
6 20241128 120538 57 100.00 KOSDAQ 음식.담배 N N N N N 4770 5 2 0.10 103823320 21797 33.62 4765 4820 4705 6190 3340 4765 4763.19 0.82 0 3781 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 852 -21.88 0.36 12 0.12 -218.00 13077.00 8170 20240617 -41.62 4360 20241114 9.40 8170 -41.62 20240617 4360 9.40 20241114 8170 -41.62 20240617 4360 9.40 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
7 20241128 110540 57 100.00 KOSDAQ 음식.담배 N N N N N 4755 -10 5 -0.21 95599860 20067 30.95 4765 4820 4705 6190 3340 4765 4764.03 0.82 0 3543 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 849 -21.81 0.36 12 0.11 -218.00 13077.00 8170 20240617 -41.80 4360 20241114 9.06 8170 -41.80 20240617 4360 9.06 20241114 8170 -41.80 20240617 4360 9.06 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
8 20241128 100538 57 100.00 KOSDAQ 음식.담배 N N N N N 4785 20 2 0.42 64251470 13487 20.80 4765 4820 4705 6190 3340 4765 4763.96 0.82 0 732 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 855 -21.95 0.37 12 0.08 -218.00 13077.00 8170 20240617 -41.43 4360 20241114 9.75 8170 -41.43 20240617 4360 9.75 20241114 8170 -41.43 20240617 4360 9.75 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
9 20241128 090536 57 100.00 KOSDAQ 음식.담배 N N N N N 4750 -15 5 -0.31 5535275 1174 1.81 4765 4765 4705 6190 3340 4765 4714.89 0.82 0 32 4888 4826 4758 4696 4628 4792 4662 89 1425 500 3040 5 1 17858304 848 -21.79 0.36 12 0.01 -218.00 13077.00 8170 20240617 -41.86 4360 20241114 8.94 8170 -41.86 20240617 4360 8.94 20241114 8170 -41.86 20240617 4360 8.94 20241114 1.83 N 043650 500 89 억 146338 N N 0 N 00 N
10 20241127 160523 57 100.00 KOSDAQ 음식.담배 N N N N N 4765 -40 5 -0.83 307299575 64831 166.30 4820 4820 4690 6240 3365 4805 4740.00 0.79 0 5606 4861 4832 4786 4757 4711 4847 4772 89 1435 500 3070 5 1 17858304 851 -21.86 0.36 12 0.36 -218.00 13077.00 8170 20240617 -41.68 4360 20241114 9.29 8170 -41.68 20240617 4360 9.29 20241114 8170 -41.68 20240617 4360 9.29 20241114 1.84 N 043650 500 89 억 140590 N N 0 N 00 N
11 20241127 150533 57 100.00 KOSDAQ 음식.담배 N N N N N 4760 -45 5 -0.94 301578805 63629 163.22 4820 4820 4690 6240 3365 4805 4739.64 0.79 0 5693 4861 4832 4786 4757 4711 4847 4772 89 1435 500 3070 5 1 17858304 850 -21.83 0.36 12 0.36 -218.00 13077.00 8170 20240617 -41.74 4360 20241114 9.17 8170 -41.74 20240617 4360 9.17 20241114 8170 -41.74 20240617 4360 9.17 20241114 1.84 N 043650 500 89 억 140590 N N 0 N 00 N
12 20241127 140533 57 100.00 KOSDAQ 음식.담배 N N N N N 4750 -55 5 -1.14 275829035 58204 149.30 4820 4820 4690 6240 3365 4805 4739.00 0.79 0 4713 4861 4832 4786 4757 4711 4847 4772 89 1435 500 3070 5 1 17858304 848 -21.79 0.36 12 0.33 -218.00 13077.00 8170 20240617 -41.86 4360 20241114 8.94 8170 -41.86 20240617 4360 8.94 20241114 8170 -41.86 20240617 4360 8.94 20241114 1.84 N 043650 500 89 억 140590 N N 0 N 00 N