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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
311390/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
20241125,161207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,143186020,19371,82.83,7420,7450,7370,9640,5200,7420,7391.32,1.06,0,338,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.15,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,151232,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,140121560,18958,81.07,7420,7450,7370,9640,5200,7420,7391.16,1.06,0,416,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.15,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,141228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-10,5,-0.13,115077430,15578,66.61,7420,7450,7370,9640,5200,7420,7387.18,1.06,0,208,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,938,-14.31,1.78,12,0.12,-518.00,4157.00,8360,20231120,-11.36,4950,20240718,49.70,7570,-2.11,20241121,4950,49.70,20240718,7650,-3.14,20231127,4950,49.70,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,131219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,108582430,14702,62.87,7420,7450,7370,9640,5200,7420,7385.56,1.06,0,227,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.12,-518.00,4157.00,8360,20231120,-11.48,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7650,-3.27,20231127,4950,49.49,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,121234,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,84732230,11479,49.08,7420,7450,7370,9640,5200,7420,7381.50,1.06,0,202,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.09,-518.00,4157.00,8360,20231120,-11.48,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7650,-3.27,20231127,4950,49.49,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,111228,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7400,-20,5,-0.27,49203190,6665,28.50,7420,7450,7370,9640,5200,7420,7382.32,1.06,0,74,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,936,-14.29,1.78,12,0.05,-518.00,4157.00,8360,20231120,-11.48,4950,20240718,49.49,7570,-2.25,20241121,4950,49.49,20240718,7650,-3.27,20231127,4950,49.49,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,101211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-10,5,-0.13,15582060,2106,9.01,7420,7450,7380,9640,5200,7420,7398.89,1.06,0,44,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,938,-14.31,1.78,12,0.02,-518.00,4157.00,8360,20231120,-11.36,4950,20240718,49.70,7570,-2.11,20241121,4950,49.70,20240718,7650,-3.14,20231127,4950,49.70,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241125,091213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,1906940,257,1.10,7420,7420,7420,9640,5200,7420,7420.00,1.06,0,0,7513,7466,7393,7346,7273,7490,7370,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.00,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,7650,-3.01,20231127,4950,49.90,20240718,1.54,N,311390,500,63 억,,134308,N,N,0,N,00,N
20241122,161107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,0,3,0.00,172520070,23386,254.64,7400,7440,7320,9640,5200,7420,7377.07,1.06,0,-378,7626,7522,7466,7362,7306,7495,7335,63,2220,500,5190,10,1,12653789,939,-14.32,1.78,12,0.18,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7570,-1.98,20241121,4950,49.90,20240718,8060,-7.94,20231122,4950,49.90,20240718,1.78,N,311390,500,63 억,,134686,N,N,0,N,00,N
20241122,151121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-10,5,-0.13,169168370,22934,249.72,7400,7440,7320,9640,5200,7420,7376.31,1.06,0,-138,7626,7522,7466,7362,7306,7495,7335,63,2220,500,5190,10,1,12653789,938,-14.31,1.78,12,0.18,-518.00,4157.00,8360,20231120,-11.36,4950,20240718,49.70,7570,-2.11,20241121,4950,49.70,20240718,8060,-8.06,20231122,4950,49.70,20240718,1.78,N,311390,500,63 억,,134686,N,N,0,N,00,N
20241122,141122,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7410,-10,5,-0.13,163981370,22234,242.09,7400,7440,7320,9640,5200,7420,7375.25,1.06,0,-86,7626,7522,7466,7362,7306,7495,7335,63,2220,500,5190,10,1,12653789,938,-14.31,1.78,12,0.18,-518.00,4157.00,8360,20231120,-11.36,4950,20240718,49.70,7570,-2.11,20241121,4950,49.70,20240718,8060,-8.06,20231122,4950,49.70,20240718,1.78,N,311390,500,63 억,,134686,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 20241125 161207 57 100.00 KOSDAQ 음식.담배 N N N N N 7420 0 3 0.00 143186020 19371 82.83 7420 7450 7370 9640 5200 7420 7391.32 1.06 0 338 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 939 -14.32 1.78 12 0.15 -518.00 4157.00 8360 20231120 -11.24 4950 20240718 49.90 7570 -1.98 20241121 4950 49.90 20240718 7650 -3.01 20231127 4950 49.90 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
3 20241125 151232 57 100.00 KOSDAQ 음식.담배 N N N N N 7420 0 3 0.00 140121560 18958 81.07 7420 7450 7370 9640 5200 7420 7391.16 1.06 0 416 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 939 -14.32 1.78 12 0.15 -518.00 4157.00 8360 20231120 -11.24 4950 20240718 49.90 7570 -1.98 20241121 4950 49.90 20240718 7650 -3.01 20231127 4950 49.90 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
4 20241125 141228 57 100.00 KOSDAQ 음식.담배 N N N N N 7410 -10 5 -0.13 115077430 15578 66.61 7420 7450 7370 9640 5200 7420 7387.18 1.06 0 208 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 938 -14.31 1.78 12 0.12 -518.00 4157.00 8360 20231120 -11.36 4950 20240718 49.70 7570 -2.11 20241121 4950 49.70 20240718 7650 -3.14 20231127 4950 49.70 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
5 20241125 131219 57 100.00 KOSDAQ 음식.담배 N N N N N 7400 -20 5 -0.27 108582430 14702 62.87 7420 7450 7370 9640 5200 7420 7385.56 1.06 0 227 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 936 -14.29 1.78 12 0.12 -518.00 4157.00 8360 20231120 -11.48 4950 20240718 49.49 7570 -2.25 20241121 4950 49.49 20240718 7650 -3.27 20231127 4950 49.49 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
6 20241125 121234 57 100.00 KOSDAQ 음식.담배 N N N N N 7400 -20 5 -0.27 84732230 11479 49.08 7420 7450 7370 9640 5200 7420 7381.50 1.06 0 202 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 936 -14.29 1.78 12 0.09 -518.00 4157.00 8360 20231120 -11.48 4950 20240718 49.49 7570 -2.25 20241121 4950 49.49 20240718 7650 -3.27 20231127 4950 49.49 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
7 20241125 111228 57 100.00 KOSDAQ 음식.담배 N N N N N 7400 -20 5 -0.27 49203190 6665 28.50 7420 7450 7370 9640 5200 7420 7382.32 1.06 0 74 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 936 -14.29 1.78 12 0.05 -518.00 4157.00 8360 20231120 -11.48 4950 20240718 49.49 7570 -2.25 20241121 4950 49.49 20240718 7650 -3.27 20231127 4950 49.49 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
8 20241125 101211 57 100.00 KOSDAQ 음식.담배 N N N N N 7410 -10 5 -0.13 15582060 2106 9.01 7420 7450 7380 9640 5200 7420 7398.89 1.06 0 44 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 938 -14.31 1.78 12 0.02 -518.00 4157.00 8360 20231120 -11.36 4950 20240718 49.70 7570 -2.11 20241121 4950 49.70 20240718 7650 -3.14 20231127 4950 49.70 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
9 20241125 091213 57 100.00 KOSDAQ 음식.담배 N N N N N 7420 0 3 0.00 1906940 257 1.10 7420 7420 7420 9640 5200 7420 7420.00 1.06 0 0 7513 7466 7393 7346 7273 7490 7370 63 2220 500 5190 10 1 12653789 939 -14.32 1.78 12 0.00 -518.00 4157.00 8360 20231120 -11.24 4950 20240718 49.90 7570 -1.98 20241121 4950 49.90 20240718 7650 -3.01 20231127 4950 49.90 20240718 1.54 N 311390 500 63 억 134308 N N 0 N 00 N
10 20241122 161107 57 100.00 KOSDAQ 음식.담배 N N N N N 7420 0 3 0.00 172520070 23386 254.64 7400 7440 7320 9640 5200 7420 7377.07 1.06 0 -378 7626 7522 7466 7362 7306 7495 7335 63 2220 500 5190 10 1 12653789 939 -14.32 1.78 12 0.18 -518.00 4157.00 8360 20231120 -11.24 4950 20240718 49.90 7570 -1.98 20241121 4950 49.90 20240718 8060 -7.94 20231122 4950 49.90 20240718 1.78 N 311390 500 63 억 134686 N N 0 N 00 N
11 20241122 151121 57 100.00 KOSDAQ 음식.담배 N N N N N 7410 -10 5 -0.13 169168370 22934 249.72 7400 7440 7320 9640 5200 7420 7376.31 1.06 0 -138 7626 7522 7466 7362 7306 7495 7335 63 2220 500 5190 10 1 12653789 938 -14.31 1.78 12 0.18 -518.00 4157.00 8360 20231120 -11.36 4950 20240718 49.70 7570 -2.11 20241121 4950 49.70 20240718 8060 -8.06 20231122 4950 49.70 20240718 1.78 N 311390 500 63 억 134686 N N 0 N 00 N
12 20241122 141122 57 100.00 KOSDAQ 음식.담배 N N N N N 7410 -10 5 -0.13 163981370 22234 242.09 7400 7440 7320 9640 5200 7420 7375.25 1.06 0 -86 7626 7522 7466 7362 7306 7495 7335 63 2220 500 5190 10 1 12653789 938 -14.31 1.78 12 0.18 -518.00 4157.00 8360 20231120 -11.36 4950 20240718 49.70 7570 -2.11 20241121 4950 49.70 20240718 8060 -8.06 20231122 4950 49.70 20240718 1.78 N 311390 500 63 억 134686 N N 0 N 00 N