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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
311390/price/prices-20241201.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
20241203,161106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6690,130,2,1.98,125915690,19258,24.28,6500,6700,6460,8520,4600,6560,6538.34,0.80,0,660,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,847,-12.92,1.61,12,0.15,-518.00,4157.00,7690,20231124,-13.00,4950,20240718,35.15,7570,-11.62,20241121,4950,35.15,20240718,7570,-11.62,20241121,4950,35.15,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,151146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6520,-40,5,-0.61,111552780,17080,21.54,6500,6700,6460,8520,4600,6560,6531.19,0.80,0,1268,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,825,-12.59,1.57,12,0.13,-518.00,4157.00,7690,20231124,-15.21,4950,20240718,31.72,7570,-13.87,20241121,4950,31.72,20240718,7570,-13.87,20241121,4950,31.72,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,141121,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6530,-30,5,-0.46,96701840,14802,18.66,6500,6700,6460,8520,4600,6560,6533.03,0.80,0,19,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,826,-12.61,1.57,12,0.12,-518.00,4157.00,7690,20231124,-15.08,4950,20240718,31.92,7570,-13.74,20241121,4950,31.92,20240718,7570,-13.74,20241121,4950,31.92,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,131123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6600,40,2,0.61,64439920,9856,12.43,6500,6700,6460,8520,4600,6560,6538.14,0.80,0,202,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,835,-12.74,1.59,12,0.08,-518.00,4157.00,7690,20231124,-14.17,4950,20240718,33.33,7570,-12.81,20241121,4950,33.33,20240718,7570,-12.81,20241121,4950,33.33,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,121138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6570,10,2,0.15,62431970,9550,12.04,6500,6700,6460,8520,4600,6560,6537.38,0.80,0,194,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,831,-12.68,1.58,12,0.08,-518.00,4157.00,7690,20231124,-14.56,4950,20240718,32.73,7570,-13.21,20241121,4950,32.73,20240718,7570,-13.21,20241121,4950,32.73,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,111113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6560,0,3,0.00,45892850,7047,8.89,6500,6660,6460,8520,4600,6560,6512.40,0.80,0,-221,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,830,-12.66,1.58,12,0.06,-518.00,4157.00,7690,20231124,-14.69,4950,20240718,32.53,7570,-13.34,20241121,4950,32.53,20240718,7570,-13.34,20241121,4950,32.53,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,101100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6560,0,3,0.00,38192920,5870,7.40,6500,6660,6460,8520,4600,6560,6506.46,0.80,0,325,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,830,-12.66,1.58,12,0.05,-518.00,4157.00,7690,20231124,-14.69,4950,20240718,32.53,7570,-13.34,20241121,4950,32.53,20240718,7570,-13.34,20241121,4950,32.53,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241203,091051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6600,40,2,0.61,5378350,818,1.03,6500,6660,6500,8520,4600,6560,6575.00,0.80,0,418,7420,6990,6630,6200,5840,6810,6020,63,1960,500,4590,10,1,12653789,835,-12.74,1.59,12,0.01,-518.00,4157.00,7690,20231124,-14.17,4950,20240718,33.33,7570,-12.81,20241121,4950,33.33,20240718,7570,-12.81,20241121,4950,33.33,20240718,1.69,N,311390,500,63 억,,101539,N,N,0,N,00,N
20241202,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6560,-410,5,-5.88,521723710,78787,140.62,6790,7060,6270,9060,4880,6970,6621.95,0.96,0,-19618,7583,7276,7123,6816,6663,7200,6740,63,2090,500,4870,10,1,12653789,830,-12.66,1.58,12,0.62,-518.00,4157.00,7770,20231123,-15.57,4950,20240718,32.53,7570,-13.34,20241121,4950,32.53,20240718,7570,-13.34,20241121,4950,32.53,20240718,1.72,N,311390,500,63 억,,121506,N,N,0,N,00,N
20241202,151222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6610,-360,5,-5.16,500873500,75609,134.95,6790,7060,6270,9060,4880,6970,6624.51,0.96,0,-19066,7583,7276,7123,6816,6663,7200,6740,63,2090,500,4870,10,1,12653789,836,-12.76,1.59,12,0.60,-518.00,4157.00,7770,20231123,-14.93,4950,20240718,33.54,7570,-12.68,20241121,4950,33.54,20240718,7570,-12.68,20241121,4950,33.54,20240718,1.72,N,311390,500,63 억,,121506,N,N,0,N,00,N
20241202,141120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,6630,-340,5,-4.88,475321940,71738,128.04,6790,7060,6270,9060,4880,6970,6625.79,0.96,0,-17410,7583,7276,7123,6816,6663,7200,6740,63,2090,500,4870,10,1,12653789,839,-12.80,1.59,12,0.57,-518.00,4157.00,7770,20231123,-14.67,4950,20240718,33.94,7570,-12.42,20241121,4950,33.94,20240718,7570,-12.42,20241121,4950,33.94,20240718,1.72,N,311390,500,63 억,,121506,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 20241203 161106 57 100.00 KOSDAQ 음식.담배 N N N N N 6690 130 2 1.98 125915690 19258 24.28 6500 6700 6460 8520 4600 6560 6538.34 0.80 0 660 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 847 -12.92 1.61 12 0.15 -518.00 4157.00 7690 20231124 -13.00 4950 20240718 35.15 7570 -11.62 20241121 4950 35.15 20240718 7570 -11.62 20241121 4950 35.15 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
3 20241203 151146 57 100.00 KOSDAQ 음식.담배 N N N N N 6520 -40 5 -0.61 111552780 17080 21.54 6500 6700 6460 8520 4600 6560 6531.19 0.80 0 1268 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 825 -12.59 1.57 12 0.13 -518.00 4157.00 7690 20231124 -15.21 4950 20240718 31.72 7570 -13.87 20241121 4950 31.72 20240718 7570 -13.87 20241121 4950 31.72 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
4 20241203 141121 57 100.00 KOSDAQ 음식.담배 N N N N N 6530 -30 5 -0.46 96701840 14802 18.66 6500 6700 6460 8520 4600 6560 6533.03 0.80 0 19 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 826 -12.61 1.57 12 0.12 -518.00 4157.00 7690 20231124 -15.08 4950 20240718 31.92 7570 -13.74 20241121 4950 31.92 20240718 7570 -13.74 20241121 4950 31.92 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
5 20241203 131123 57 100.00 KOSDAQ 음식.담배 N N N N N 6600 40 2 0.61 64439920 9856 12.43 6500 6700 6460 8520 4600 6560 6538.14 0.80 0 202 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 835 -12.74 1.59 12 0.08 -518.00 4157.00 7690 20231124 -14.17 4950 20240718 33.33 7570 -12.81 20241121 4950 33.33 20240718 7570 -12.81 20241121 4950 33.33 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
6 20241203 121138 57 100.00 KOSDAQ 음식.담배 N N N N N 6570 10 2 0.15 62431970 9550 12.04 6500 6700 6460 8520 4600 6560 6537.38 0.80 0 194 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 831 -12.68 1.58 12 0.08 -518.00 4157.00 7690 20231124 -14.56 4950 20240718 32.73 7570 -13.21 20241121 4950 32.73 20240718 7570 -13.21 20241121 4950 32.73 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
7 20241203 111113 57 100.00 KOSDAQ 음식.담배 N N N N N 6560 0 3 0.00 45892850 7047 8.89 6500 6660 6460 8520 4600 6560 6512.40 0.80 0 -221 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 830 -12.66 1.58 12 0.06 -518.00 4157.00 7690 20231124 -14.69 4950 20240718 32.53 7570 -13.34 20241121 4950 32.53 20240718 7570 -13.34 20241121 4950 32.53 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
8 20241203 101100 57 100.00 KOSDAQ 음식.담배 N N N N N 6560 0 3 0.00 38192920 5870 7.40 6500 6660 6460 8520 4600 6560 6506.46 0.80 0 325 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 830 -12.66 1.58 12 0.05 -518.00 4157.00 7690 20231124 -14.69 4950 20240718 32.53 7570 -13.34 20241121 4950 32.53 20240718 7570 -13.34 20241121 4950 32.53 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
9 20241203 091051 57 100.00 KOSDAQ 음식.담배 N N N N N 6600 40 2 0.61 5378350 818 1.03 6500 6660 6500 8520 4600 6560 6575.00 0.80 0 418 7420 6990 6630 6200 5840 6810 6020 63 1960 500 4590 10 1 12653789 835 -12.74 1.59 12 0.01 -518.00 4157.00 7690 20231124 -14.17 4950 20240718 33.33 7570 -12.81 20241121 4950 33.33 20240718 7570 -12.81 20241121 4950 33.33 20240718 1.69 N 311390 500 63 억 101539 N N 0 N 00 N
10 20241202 161032 57 100.00 KOSDAQ 음식.담배 N N N N N 6560 -410 5 -5.88 521723710 78787 140.62 6790 7060 6270 9060 4880 6970 6621.95 0.96 0 -19618 7583 7276 7123 6816 6663 7200 6740 63 2090 500 4870 10 1 12653789 830 -12.66 1.58 12 0.62 -518.00 4157.00 7770 20231123 -15.57 4950 20240718 32.53 7570 -13.34 20241121 4950 32.53 20240718 7570 -13.34 20241121 4950 32.53 20240718 1.72 N 311390 500 63 억 121506 N N 0 N 00 N
11 20241202 151222 57 100.00 KOSDAQ 음식.담배 N N N N N 6610 -360 5 -5.16 500873500 75609 134.95 6790 7060 6270 9060 4880 6970 6624.51 0.96 0 -19066 7583 7276 7123 6816 6663 7200 6740 63 2090 500 4870 10 1 12653789 836 -12.76 1.59 12 0.60 -518.00 4157.00 7770 20231123 -14.93 4950 20240718 33.54 7570 -12.68 20241121 4950 33.54 20240718 7570 -12.68 20241121 4950 33.54 20240718 1.72 N 311390 500 63 억 121506 N N 0 N 00 N
12 20241202 141120 57 100.00 KOSDAQ 음식.담배 N N N N N 6630 -340 5 -4.88 475321940 71738 128.04 6790 7060 6270 9060 4880 6970 6625.79 0.96 0 -17410 7583 7276 7123 6816 6663 7200 6740 63 2090 500 4870 10 1 12653789 839 -12.80 1.59 12 0.57 -518.00 4157.00 7770 20231123 -14.67 4950 20240718 33.94 7570 -12.42 20241121 4950 33.94 20240718 7570 -12.42 20241121 4950 33.94 20240718 1.72 N 311390 500 63 억 121506 N N 0 N 00 N