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
023900/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
20241203,160346,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9740,0,3,0.00,87786390,9042,55.95,9650,9790,9640,12660,6820,9740,9708.68,0.67,0,1295,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1227,14.49,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.69,9640,20241203,1.04,14420,-32.45,20240611,9640,1.04,20241203,14470,-32.69,20231212,9640,1.04,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,150350,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9740,0,3,0.00,83939130,8647,53.50,9650,9790,9640,12660,6820,9740,9707.31,0.67,0,1313,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1227,14.49,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.69,9640,20241203,1.04,14420,-32.45,20240611,9640,1.04,20241203,14470,-32.69,20231212,9640,1.04,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,140343,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9750,10,2,0.10,80895920,8335,51.57,9650,9790,9640,12660,6820,9740,9705.57,0.67,0,1304,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1229,14.51,0.79,12,0.07,672.00,12319.00,14470,20231212,-32.62,9640,20241203,1.14,14420,-32.39,20240611,9640,1.14,20241203,14470,-32.62,20231212,9640,1.14,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,130341,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9760,20,2,0.21,76623540,7897,48.86,9650,9790,9640,12660,6820,9740,9702.87,0.67,0,1388,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1230,14.52,0.79,12,0.06,672.00,12319.00,14470,20231212,-32.55,9640,20241203,1.24,14420,-32.32,20240611,9640,1.24,20241203,14470,-32.55,20231212,9640,1.24,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,120353,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9710,-30,5,-0.31,53592720,5521,34.16,9650,9790,9640,12660,6820,9740,9707.07,0.67,0,1299,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1223,14.45,0.79,12,0.04,672.00,12319.00,14470,20231212,-32.90,9640,20241203,0.73,14420,-32.66,20240611,9640,0.73,20241203,14470,-32.90,20231212,9640,0.73,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,110340,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9680,-60,5,-0.62,50481460,5200,32.17,9650,9790,9640,12660,6820,9740,9707.97,0.67,0,1299,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1220,14.40,0.79,12,0.04,672.00,12319.00,14470,20231212,-33.10,9640,20241203,0.41,14420,-32.87,20240611,9640,0.41,20241203,14470,-33.10,20231212,9640,0.41,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,100333,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9750,10,2,0.10,35277540,3633,22.48,9650,9790,9640,12660,6820,9740,9710.31,0.67,0,1181,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1229,14.51,0.79,12,0.03,672.00,12319.00,14470,20231212,-32.62,9640,20241203,1.14,14420,-32.39,20240611,9640,1.14,20241203,14470,-32.62,20231212,9640,1.14,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241203,090332,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,9690,-50,5,-0.51,8202830,850,5.26,9650,9730,9640,12660,6820,9740,9650.39,0.67,0,-87,9913,9826,9753,9666,9593,9790,9630,63,2920,500,7400,10,1,12600000,1221,14.42,0.79,12,0.01,672.00,12319.00,14470,20231212,-33.03,9640,20241203,0.52,14420,-32.80,20240611,9640,0.52,20241203,14470,-33.03,20231212,9640,0.52,20241203,1.27,N,023900,500,63 억,,84259,N,N,0,N,00,N
20241202,160323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9740,-130,5,-1.32,157031790,16160,124.54,9810,9840,9680,12830,6910,9870,9717.31,0.67,0,21,10016,9942,9806,9732,9596,9980,9770,63,2960,500,7500,10,1,12600000,1227,14.49,0.79,12,0.13,672.00,12319.00,14470,20231212,-32.69,9660,20241115,0.83,14420,-32.45,20240611,9660,0.83,20241115,14470,-32.69,20231212,9660,0.83,20241115,1.30,N,023900,500,63 억,,84239,N,N,0,N,00,N
20241202,150347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9700,-170,5,-1.72,138798340,14282,110.06,9810,9840,9690,12830,6910,9870,9718.41,0.67,0,283,10016,9942,9806,9732,9596,9980,9770,63,2960,500,7500,10,1,12600000,1222,14.43,0.79,12,0.11,672.00,12319.00,14470,20231212,-32.96,9660,20241115,0.41,14420,-32.73,20240611,9660,0.41,20241115,14470,-32.96,20231212,9660,0.41,20241115,1.30,N,023900,500,63 억,,84239,N,N,0,N,00,N
20241202,140334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9750,-120,5,-1.22,117567060,12093,93.20,9810,9840,9690,12830,6910,9870,9721.91,0.67,0,358,10016,9942,9806,9732,9596,9980,9770,63,2960,500,7500,10,1,12600000,1229,14.51,0.79,12,0.10,672.00,12319.00,14470,20231212,-32.62,9660,20241115,0.93,14420,-32.39,20240611,9660,0.93,20241115,14470,-32.62,20231212,9660,0.93,20241115,1.30,N,023900,500,63 억,,84239,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 160346 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9740 0 3 0.00 87786390 9042 55.95 9650 9790 9640 12660 6820 9740 9708.68 0.67 0 1295 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1227 14.49 0.79 12 0.07 672.00 12319.00 14470 20231212 -32.69 9640 20241203 1.04 14420 -32.45 20240611 9640 1.04 20241203 14470 -32.69 20231212 9640 1.04 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
3 20241203 150350 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9740 0 3 0.00 83939130 8647 53.50 9650 9790 9640 12660 6820 9740 9707.31 0.67 0 1313 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1227 14.49 0.79 12 0.07 672.00 12319.00 14470 20231212 -32.69 9640 20241203 1.04 14420 -32.45 20240611 9640 1.04 20241203 14470 -32.69 20231212 9640 1.04 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
4 20241203 140343 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9750 10 2 0.10 80895920 8335 51.57 9650 9790 9640 12660 6820 9740 9705.57 0.67 0 1304 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1229 14.51 0.79 12 0.07 672.00 12319.00 14470 20231212 -32.62 9640 20241203 1.14 14420 -32.39 20240611 9640 1.14 20241203 14470 -32.62 20231212 9640 1.14 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
5 20241203 130341 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9760 20 2 0.21 76623540 7897 48.86 9650 9790 9640 12660 6820 9740 9702.87 0.67 0 1388 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1230 14.52 0.79 12 0.06 672.00 12319.00 14470 20231212 -32.55 9640 20241203 1.24 14420 -32.32 20240611 9640 1.24 20241203 14470 -32.55 20231212 9640 1.24 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
6 20241203 120353 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9710 -30 5 -0.31 53592720 5521 34.16 9650 9790 9640 12660 6820 9740 9707.07 0.67 0 1299 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1223 14.45 0.79 12 0.04 672.00 12319.00 14470 20231212 -32.90 9640 20241203 0.73 14420 -32.66 20240611 9640 0.73 20241203 14470 -32.90 20231212 9640 0.73 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
7 20241203 110340 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9680 -60 5 -0.62 50481460 5200 32.17 9650 9790 9640 12660 6820 9740 9707.97 0.67 0 1299 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1220 14.40 0.79 12 0.04 672.00 12319.00 14470 20231212 -33.10 9640 20241203 0.41 14420 -32.87 20240611 9640 0.41 20241203 14470 -33.10 20231212 9640 0.41 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
8 20241203 100333 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9750 10 2 0.10 35277540 3633 22.48 9650 9790 9640 12660 6820 9740 9710.31 0.67 0 1181 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1229 14.51 0.79 12 0.03 672.00 12319.00 14470 20231212 -32.62 9640 20241203 1.14 14420 -32.39 20240611 9640 1.14 20241203 14470 -32.62 20231212 9640 1.14 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
9 20241203 090332 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 9690 -50 5 -0.51 8202830 850 5.26 9650 9730 9640 12660 6820 9740 9650.39 0.67 0 -87 9913 9826 9753 9666 9593 9790 9630 63 2920 500 7400 10 1 12600000 1221 14.42 0.79 12 0.01 672.00 12319.00 14470 20231212 -33.03 9640 20241203 0.52 14420 -32.80 20240611 9640 0.52 20241203 14470 -33.03 20231212 9640 0.52 20241203 1.27 N 023900 500 63 억 84259 N N 0 N 00 N
10 20241202 160323 57 100.00 KOSDAQ 음식.담배 N N N N N 9740 -130 5 -1.32 157031790 16160 124.54 9810 9840 9680 12830 6910 9870 9717.31 0.67 0 21 10016 9942 9806 9732 9596 9980 9770 63 2960 500 7500 10 1 12600000 1227 14.49 0.79 12 0.13 672.00 12319.00 14470 20231212 -32.69 9660 20241115 0.83 14420 -32.45 20240611 9660 0.83 20241115 14470 -32.69 20231212 9660 0.83 20241115 1.30 N 023900 500 63 억 84239 N N 0 N 00 N
11 20241202 150347 57 100.00 KOSDAQ 음식.담배 N N N N N 9700 -170 5 -1.72 138798340 14282 110.06 9810 9840 9690 12830 6910 9870 9718.41 0.67 0 283 10016 9942 9806 9732 9596 9980 9770 63 2960 500 7500 10 1 12600000 1222 14.43 0.79 12 0.11 672.00 12319.00 14470 20231212 -32.96 9660 20241115 0.41 14420 -32.73 20240611 9660 0.41 20241115 14470 -32.96 20231212 9660 0.41 20241115 1.30 N 023900 500 63 억 84239 N N 0 N 00 N
12 20241202 140334 57 100.00 KOSDAQ 음식.담배 N N N N N 9750 -120 5 -1.22 117567060 12093 93.20 9810 9840 9690 12830 6910 9870 9721.91 0.67 0 358 10016 9942 9806 9732 9596 9980 9770 63 2960 500 7500 10 1 12600000 1229 14.51 0.79 12 0.10 672.00 12319.00 14470 20231212 -32.62 9660 20241115 0.93 14420 -32.39 20240611 9660 0.93 20241115 14470 -32.62 20231212 9660 0.93 20241115 1.30 N 023900 500 63 억 84239 N N 0 N 00 N