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
318010/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
20241121,161120,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4370,-160,5,-3.53,128086300,29255,591.13,4580,4580,4320,5880,3175,4530,4378.27,0.33,0,-435,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,347,10.48,0.53,12,0.37,417.00,8289.00,8770,20231205,-50.17,4320,20241121,1.16,8690,-49.71,20240102,4320,1.16,20241121,8770,-50.17,20231205,4320,1.16,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,151141,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4350,-180,5,-3.97,123432765,28186,569.53,4580,4580,4320,5880,3175,4530,4379.22,0.33,0,-398,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,345,10.43,0.52,12,0.36,417.00,8289.00,8770,20231205,-50.40,4320,20241121,0.69,8690,-49.94,20240102,4320,0.69,20241121,8770,-50.40,20231205,4320,0.69,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,141139,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4345,-185,5,-4.08,107028905,24403,493.09,4580,4580,4320,5880,3175,4530,4385.89,0.33,0,-84,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,345,10.42,0.52,12,0.31,417.00,8289.00,8770,20231205,-50.46,4320,20241121,0.58,8690,-50.00,20240102,4320,0.58,20241121,8770,-50.46,20231205,4320,0.58,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,131132,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4375,-155,5,-3.42,89851940,20450,413.21,4580,4580,4320,5880,3175,4530,4393.74,0.33,0,-51,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,347,10.49,0.53,12,0.26,417.00,8289.00,8770,20231205,-50.11,4320,20241121,1.27,8690,-49.65,20240102,4320,1.27,20241121,8770,-50.11,20231205,4320,1.27,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,121133,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4340,-190,5,-4.19,75431415,17140,346.33,4580,4580,4320,5880,3175,4530,4400.90,0.33,0,-30,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,344,10.41,0.52,12,0.22,417.00,8289.00,8770,20231205,-50.51,4320,20241121,0.46,8690,-50.06,20240102,4320,0.46,20241121,8770,-50.51,20231205,4320,0.46,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,111137,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4345,-185,5,-4.08,68468035,15533,313.86,4580,4580,4325,5880,3175,4530,4407.91,0.33,0,1,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,345,10.42,0.52,12,0.20,417.00,8289.00,8770,20231205,-50.46,4325,20241121,0.46,8690,-50.00,20240102,4325,0.46,20241121,8770,-50.46,20231205,4325,0.46,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,101136,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4430,-100,5,-2.21,21940975,4904,99.09,4580,4580,4425,5880,3175,4530,4474.10,0.33,0,54,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,351,10.62,0.53,12,0.06,417.00,8289.00,8770,20231205,-49.49,4425,20241121,0.11,8690,-49.02,20240102,4425,0.11,20241121,8770,-49.49,20231205,4425,0.11,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241121,091137,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4500,-30,5,-0.66,3699000,821,16.59,4580,4580,4490,5880,3175,4530,4505.48,0.33,0,501,4676,4602,4566,4492,4456,4585,4475,40,1350,500,3170,5,1,7929338,357,10.79,0.54,12,0.01,417.00,8289.00,8770,20231205,-48.69,4490,20241121,0.22,8690,-48.22,20240102,4490,0.22,20241121,8770,-48.69,20231205,4490,0.22,20241121,0.74,N,318010,500,39 억,,25906,N,N,0,N,00,N
20241120,161127,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4530,-100,5,-2.16,22686365,4949,60.86,4640,4640,4530,6010,3245,4630,4585.86,0.33,0,-72,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,359,10.86,0.55,12,0.06,417.00,8289.00,8770,20231205,-48.35,4530,20241120,0.00,8690,-47.87,20240102,4530,0.00,20241120,8770,-48.35,20231205,4530,0.00,20241120,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N
20241120,151141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4630,0,3,0.00,16970975,3688,45.35,4640,4640,4545,6010,3245,4630,4601.67,0.33,0,993,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,367,11.10,0.56,12,0.05,417.00,8289.00,8770,20231205,-47.21,4530,20241115,2.21,8690,-46.72,20240102,4530,2.21,20241115,8770,-47.21,20231205,4530,2.21,20241115,0.75,N,318010,500,39 억,,25978,N,N,0,N,00,N
20241120,141144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4635,5,2,0.11,8454150,1827,22.47,4640,4640,4545,6010,3245,4630,4627.34,0.33,0,-192,4830,4730,4640,4540,4450,4685,4495,40,1380,500,3240,5,1,7929338,368,11.12,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.15,4530,20241115,2.32,8690,-46.66,20240102,4530,2.32,20241115,8770,-47.15,20231205,4530,2.32,20241115,0.75,N,318010,500,39 억,,25978,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 161120 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4370 -160 5 -3.53 128086300 29255 591.13 4580 4580 4320 5880 3175 4530 4378.27 0.33 0 -435 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 347 10.48 0.53 12 0.37 417.00 8289.00 8770 20231205 -50.17 4320 20241121 1.16 8690 -49.71 20240102 4320 1.16 20241121 8770 -50.17 20231205 4320 1.16 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
3 20241121 151141 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4350 -180 5 -3.97 123432765 28186 569.53 4580 4580 4320 5880 3175 4530 4379.22 0.33 0 -398 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 345 10.43 0.52 12 0.36 417.00 8289.00 8770 20231205 -50.40 4320 20241121 0.69 8690 -49.94 20240102 4320 0.69 20241121 8770 -50.40 20231205 4320 0.69 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
4 20241121 141139 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4345 -185 5 -4.08 107028905 24403 493.09 4580 4580 4320 5880 3175 4530 4385.89 0.33 0 -84 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 345 10.42 0.52 12 0.31 417.00 8289.00 8770 20231205 -50.46 4320 20241121 0.58 8690 -50.00 20240102 4320 0.58 20241121 8770 -50.46 20231205 4320 0.58 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
5 20241121 131132 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4375 -155 5 -3.42 89851940 20450 413.21 4580 4580 4320 5880 3175 4530 4393.74 0.33 0 -51 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 347 10.49 0.53 12 0.26 417.00 8289.00 8770 20231205 -50.11 4320 20241121 1.27 8690 -49.65 20240102 4320 1.27 20241121 8770 -50.11 20231205 4320 1.27 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
6 20241121 121133 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4340 -190 5 -4.19 75431415 17140 346.33 4580 4580 4320 5880 3175 4530 4400.90 0.33 0 -30 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 344 10.41 0.52 12 0.22 417.00 8289.00 8770 20231205 -50.51 4320 20241121 0.46 8690 -50.06 20240102 4320 0.46 20241121 8770 -50.51 20231205 4320 0.46 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
7 20241121 111137 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4345 -185 5 -4.08 68468035 15533 313.86 4580 4580 4325 5880 3175 4530 4407.91 0.33 0 1 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 345 10.42 0.52 12 0.20 417.00 8289.00 8770 20231205 -50.46 4325 20241121 0.46 8690 -50.00 20240102 4325 0.46 20241121 8770 -50.46 20231205 4325 0.46 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
8 20241121 101136 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4430 -100 5 -2.21 21940975 4904 99.09 4580 4580 4425 5880 3175 4530 4474.10 0.33 0 54 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 351 10.62 0.53 12 0.06 417.00 8289.00 8770 20231205 -49.49 4425 20241121 0.11 8690 -49.02 20240102 4425 0.11 20241121 8770 -49.49 20231205 4425 0.11 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
9 20241121 091137 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4500 -30 5 -0.66 3699000 821 16.59 4580 4580 4490 5880 3175 4530 4505.48 0.33 0 501 4676 4602 4566 4492 4456 4585 4475 40 1350 500 3170 5 1 7929338 357 10.79 0.54 12 0.01 417.00 8289.00 8770 20231205 -48.69 4490 20241121 0.22 8690 -48.22 20240102 4490 0.22 20241121 8770 -48.69 20231205 4490 0.22 20241121 0.74 N 318010 500 39 억 25906 N N 0 N 00 N
10 20241120 161127 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4530 -100 5 -2.16 22686365 4949 60.86 4640 4640 4530 6010 3245 4630 4585.86 0.33 0 -72 4830 4730 4640 4540 4450 4685 4495 40 1380 500 3240 5 1 7929338 359 10.86 0.55 12 0.06 417.00 8289.00 8770 20231205 -48.35 4530 20241120 0.00 8690 -47.87 20240102 4530 0.00 20241120 8770 -48.35 20231205 4530 0.00 20241120 0.75 N 318010 500 39 억 25978 N N 0 N 00 N
11 20241120 151141 57 100.00 KOSDAQ 음식.담배 N N N N N 4630 0 3 0.00 16970975 3688 45.35 4640 4640 4545 6010 3245 4630 4601.67 0.33 0 993 4830 4730 4640 4540 4450 4685 4495 40 1380 500 3240 5 1 7929338 367 11.10 0.56 12 0.05 417.00 8289.00 8770 20231205 -47.21 4530 20241115 2.21 8690 -46.72 20240102 4530 2.21 20241115 8770 -47.21 20231205 4530 2.21 20241115 0.75 N 318010 500 39 억 25978 N N 0 N 00 N
12 20241120 141144 57 100.00 KOSDAQ 음식.담배 N N N N N 4635 5 2 0.11 8454150 1827 22.47 4640 4640 4545 6010 3245 4630 4627.34 0.33 0 -192 4830 4730 4640 4540 4450 4685 4495 40 1380 500 3240 5 1 7929338 368 11.12 0.56 12 0.02 417.00 8289.00 8770 20231205 -47.15 4530 20241115 2.32 8690 -46.66 20240102 4530 2.32 20241115 8770 -47.15 20231205 4530 2.32 20241115 0.75 N 318010 500 39 억 25978 N N 0 N 00 N