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
318010/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
20241203,161112,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4295,-50,5,-1.15,104374750,24044,236.05,4355,4455,4280,5640,3045,4345,4341.00,0.35,0,1143,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,341,10.30,0.52,12,0.30,417.00,8289.00,8770,20231205,-51.03,4280,20241203,0.35,8690,-50.58,20240102,4280,0.35,20241203,8770,-51.03,20231205,4280,0.35,20241203,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,151152,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4325,-20,5,-0.46,99622125,22937,225.18,4355,4455,4280,5640,3045,4345,4343.29,0.35,0,1091,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,343,10.37,0.52,12,0.29,417.00,8289.00,8770,20231205,-50.68,4280,20241203,1.05,8690,-50.23,20240102,4280,1.05,20241203,8770,-50.68,20231205,4280,1.05,20241203,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,141128,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4295,-50,5,-1.15,93028220,21408,210.17,4355,4455,4280,5640,3045,4345,4345.49,0.35,0,1096,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,341,10.30,0.52,12,0.27,417.00,8289.00,8770,20231205,-51.03,4280,20241203,0.35,8690,-50.58,20240102,4280,0.35,20241203,8770,-51.03,20231205,4280,0.35,20241203,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,131129,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4305,-40,5,-0.92,84520430,19429,190.74,4355,4455,4280,5640,3045,4345,4350.22,0.35,0,1102,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,341,10.32,0.52,12,0.25,417.00,8289.00,8770,20231205,-50.91,4280,20241203,0.58,8690,-50.46,20240102,4280,0.58,20241203,8770,-50.91,20231205,4280,0.58,20241203,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,121146,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4340,-5,5,-0.12,80629370,18526,181.88,4355,4455,4280,5640,3045,4345,4352.23,0.35,0,1370,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,344,10.41,0.52,12,0.23,417.00,8289.00,8770,20231205,-50.51,4280,20241203,1.40,8690,-50.06,20240102,4280,1.40,20241203,8770,-50.51,20231205,4280,1.40,20241203,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,111118,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4345,0,3,0.00,53010865,12105,118.84,4355,4455,4320,5640,3045,4345,4379.25,0.35,0,1396,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,345,10.42,0.52,12,0.15,417.00,8289.00,8770,20231205,-50.46,4290,20241202,1.28,8690,-50.00,20240102,4290,1.28,20241202,8770,-50.46,20231205,4290,1.28,20241202,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,101106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4385,40,2,0.92,49980015,11409,112.01,4355,4455,4320,5640,3045,4345,4380.75,0.35,0,1665,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,348,10.52,0.53,12,0.14,417.00,8289.00,8770,20231205,-50.00,4290,20241202,2.21,8690,-49.54,20240102,4290,2.21,20241202,8770,-50.00,20231205,4290,2.21,20241202,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241203,091057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4360,15,2,0.35,657635,151,1.48,4355,4390,4345,5640,3045,4345,4355.20,0.35,0,-19,4495,4420,4355,4280,4215,4387,4247,40,1295,500,3040,5,1,7929338,346,10.46,0.53,12,0.00,417.00,8289.00,8770,20231205,-50.29,4290,20241202,1.63,8690,-49.83,20240102,4290,1.63,20241202,8770,-50.29,20231205,4290,1.63,20241202,0.73,N,318010,500,39 억,,27391,N,N,0,N,00,N
20241202,161038,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4345,-40,5,-0.91,44325835,10186,197.48,4350,4430,4290,5700,3070,4385,4351.88,0.32,0,1949,4538,4461,4423,4346,4308,4442,4327,40,1315,500,3060,5,1,7929338,345,10.42,0.52,12,0.13,417.00,8289.00,8770,20231205,-50.46,4290,20241202,1.28,8690,-50.00,20240102,4290,1.28,20241202,8770,-50.46,20231205,4290,1.28,20241202,0.73,N,318010,500,39 억,,25443,N,N,0,N,00,N
20241202,151229,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4420,35,2,0.80,41684825,9579,185.71,4350,4430,4290,5700,3070,4385,4351.69,0.32,0,1949,4538,4461,4423,4346,4308,4442,4327,40,1315,500,3060,5,1,7929338,350,10.60,0.53,12,0.12,417.00,8289.00,8770,20231205,-49.60,4290,20241202,3.03,8690,-49.14,20240102,4290,3.03,20241202,8770,-49.60,20231205,4290,3.03,20241202,0.73,N,318010,500,39 억,,25443,N,N,0,N,00,N
20241202,141126,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4425,40,2,0.91,40977970,9419,182.61,4350,4430,4290,5700,3070,4385,4350.56,0.32,0,1952,4538,4461,4423,4346,4308,4442,4327,40,1315,500,3060,5,1,7929338,351,10.61,0.53,12,0.12,417.00,8289.00,8770,20231205,-49.54,4290,20241202,3.15,8690,-49.08,20240102,4290,3.15,20241202,8770,-49.54,20231205,4290,3.15,20241202,0.73,N,318010,500,39 억,,25443,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 161112 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4295 -50 5 -1.15 104374750 24044 236.05 4355 4455 4280 5640 3045 4345 4341.00 0.35 0 1143 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 341 10.30 0.52 12 0.30 417.00 8289.00 8770 20231205 -51.03 4280 20241203 0.35 8690 -50.58 20240102 4280 0.35 20241203 8770 -51.03 20231205 4280 0.35 20241203 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
3 20241203 151152 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4325 -20 5 -0.46 99622125 22937 225.18 4355 4455 4280 5640 3045 4345 4343.29 0.35 0 1091 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 343 10.37 0.52 12 0.29 417.00 8289.00 8770 20231205 -50.68 4280 20241203 1.05 8690 -50.23 20240102 4280 1.05 20241203 8770 -50.68 20231205 4280 1.05 20241203 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
4 20241203 141128 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4295 -50 5 -1.15 93028220 21408 210.17 4355 4455 4280 5640 3045 4345 4345.49 0.35 0 1096 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 341 10.30 0.52 12 0.27 417.00 8289.00 8770 20231205 -51.03 4280 20241203 0.35 8690 -50.58 20240102 4280 0.35 20241203 8770 -51.03 20231205 4280 0.35 20241203 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
5 20241203 131129 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4305 -40 5 -0.92 84520430 19429 190.74 4355 4455 4280 5640 3045 4345 4350.22 0.35 0 1102 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 341 10.32 0.52 12 0.25 417.00 8289.00 8770 20231205 -50.91 4280 20241203 0.58 8690 -50.46 20240102 4280 0.58 20241203 8770 -50.91 20231205 4280 0.58 20241203 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
6 20241203 121146 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4340 -5 5 -0.12 80629370 18526 181.88 4355 4455 4280 5640 3045 4345 4352.23 0.35 0 1370 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 344 10.41 0.52 12 0.23 417.00 8289.00 8770 20231205 -50.51 4280 20241203 1.40 8690 -50.06 20240102 4280 1.40 20241203 8770 -50.51 20231205 4280 1.40 20241203 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
7 20241203 111118 57 100.00 KOSDAQ 음식.담배 N N N N N 4345 0 3 0.00 53010865 12105 118.84 4355 4455 4320 5640 3045 4345 4379.25 0.35 0 1396 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 345 10.42 0.52 12 0.15 417.00 8289.00 8770 20231205 -50.46 4290 20241202 1.28 8690 -50.00 20240102 4290 1.28 20241202 8770 -50.46 20231205 4290 1.28 20241202 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
8 20241203 101106 57 100.00 KOSDAQ 음식.담배 N N N N N 4385 40 2 0.92 49980015 11409 112.01 4355 4455 4320 5640 3045 4345 4380.75 0.35 0 1665 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 348 10.52 0.53 12 0.14 417.00 8289.00 8770 20231205 -50.00 4290 20241202 2.21 8690 -49.54 20240102 4290 2.21 20241202 8770 -50.00 20231205 4290 2.21 20241202 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
9 20241203 091057 57 100.00 KOSDAQ 음식.담배 N N N N N 4360 15 2 0.35 657635 151 1.48 4355 4390 4345 5640 3045 4345 4355.20 0.35 0 -19 4495 4420 4355 4280 4215 4387 4247 40 1295 500 3040 5 1 7929338 346 10.46 0.53 12 0.00 417.00 8289.00 8770 20231205 -50.29 4290 20241202 1.63 8690 -49.83 20240102 4290 1.63 20241202 8770 -50.29 20231205 4290 1.63 20241202 0.73 N 318010 500 39 억 27391 N N 0 N 00 N
10 20241202 161038 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4345 -40 5 -0.91 44325835 10186 197.48 4350 4430 4290 5700 3070 4385 4351.88 0.32 0 1949 4538 4461 4423 4346 4308 4442 4327 40 1315 500 3060 5 1 7929338 345 10.42 0.52 12 0.13 417.00 8289.00 8770 20231205 -50.46 4290 20241202 1.28 8690 -50.00 20240102 4290 1.28 20241202 8770 -50.46 20231205 4290 1.28 20241202 0.73 N 318010 500 39 억 25443 N N 0 N 00 N
11 20241202 151229 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4420 35 2 0.80 41684825 9579 185.71 4350 4430 4290 5700 3070 4385 4351.69 0.32 0 1949 4538 4461 4423 4346 4308 4442 4327 40 1315 500 3060 5 1 7929338 350 10.60 0.53 12 0.12 417.00 8289.00 8770 20231205 -49.60 4290 20241202 3.03 8690 -49.14 20240102 4290 3.03 20241202 8770 -49.60 20231205 4290 3.03 20241202 0.73 N 318010 500 39 억 25443 N N 0 N 00 N
12 20241202 141126 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4425 40 2 0.91 40977970 9419 182.61 4350 4430 4290 5700 3070 4385 4350.56 0.32 0 1952 4538 4461 4423 4346 4308 4442 4327 40 1315 500 3060 5 1 7929338 351 10.61 0.53 12 0.12 417.00 8289.00 8770 20231205 -49.54 4290 20241202 3.15 8690 -49.08 20240102 4290 3.15 20241202 8770 -49.54 20231205 4290 3.15 20241202 0.73 N 318010 500 39 억 25443 N N 0 N 00 N