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
027710/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
20241203,160358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1162,30,2,2.65,237952323,207512,63.23,1132,1164,1132,1471,793,1132,1146.63,0.94,0,77259,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1295,12.91,0.61,12,0.19,90.00,1910.00,1921,20240118,-39.51,1100,20241115,5.64,1921,-39.51,20240118,1100,5.64,20241115,1921,-39.51,20240118,1100,5.64,20241115,1.35,N,027710,500,575 억,,1047382,N,N,14,N,00,N
20241203,150404,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1155,23,2,2.03,232363495,202700,61.76,1132,1161,1132,1471,793,1132,1146.34,0.94,0,75803,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1287,12.83,0.60,12,0.18,90.00,1910.00,1921,20240118,-39.88,1100,20241115,5.00,1921,-39.88,20240118,1100,5.00,20241115,1921,-39.88,20240118,1100,5.00,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,140356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1157,25,2,2.21,189226890,165443,50.41,1132,1157,1132,1471,793,1132,1143.76,0.94,0,64407,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1289,12.86,0.61,12,0.15,90.00,1910.00,1921,20240118,-39.77,1100,20241115,5.18,1921,-39.77,20240118,1100,5.18,20241115,1921,-39.77,20240118,1100,5.18,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,130354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1150,18,2,1.59,161742850,141590,43.14,1132,1155,1132,1471,793,1132,1142.33,0.94,0,47101,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1281,12.78,0.60,12,0.13,90.00,1910.00,1921,20240118,-40.14,1100,20241115,4.55,1921,-40.14,20240118,1100,4.55,20241115,1921,-40.14,20240118,1100,4.55,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,120408,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,8,2,0.71,122586038,107533,32.76,1132,1149,1132,1471,793,1132,1139.99,0.94,0,17106,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1270,12.67,0.60,12,0.10,90.00,1910.00,1921,20240118,-40.66,1100,20241115,3.64,1921,-40.66,20240118,1100,3.64,20241115,1921,-40.66,20240118,1100,3.64,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,110354,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1141,9,2,0.80,79885985,70202,21.39,1132,1149,1132,1471,793,1132,1137.94,0.94,0,3825,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1271,12.68,0.60,12,0.06,90.00,1910.00,1921,20240118,-40.60,1100,20241115,3.73,1921,-40.60,20240118,1100,3.73,20241115,1921,-40.60,20240118,1100,3.73,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,100346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,8,2,0.71,46288843,40656,12.39,1132,1149,1132,1471,793,1132,1138.55,0.94,0,203,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1270,12.67,0.60,12,0.04,90.00,1910.00,1921,20240118,-40.66,1100,20241115,3.64,1921,-40.66,20240118,1100,3.64,20241115,1921,-40.66,20240118,1100,3.64,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241203,090346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1140,8,2,0.71,9192142,8102,2.47,1132,1140,1132,1471,793,1132,1134.55,0.94,0,2223,1174,1153,1142,1121,1110,1147,1115,575,339,500,860,1,1,111416600,1270,12.67,0.60,12,0.01,90.00,1910.00,1921,20240118,-40.66,1100,20241115,3.64,1921,-40.66,20240118,1100,3.64,20241115,1921,-40.66,20240118,1100,3.64,20241115,1.35,N,027710,500,575 억,,1047382,N,N,2,N,00,N
20241202,160335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1132,-28,5,-2.41,362978940,319246,152.55,1163,1163,1131,1508,812,1160,1136.99,0.96,0,-21112,1205,1182,1171,1148,1137,1177,1143,575,348,500,880,1,1,111416600,1261,12.58,0.59,12,0.29,90.00,1910.00,1921,20240118,-41.07,1100,20241115,2.91,1921,-41.07,20240118,1100,2.91,20241115,1921,-41.07,20240118,1100,2.91,20241115,1.35,N,027710,500,575 억,,1068494,N,N,2,N,00,N
20241202,150359,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1137,-23,5,-1.98,338706538,297797,142.30,1163,1163,1131,1508,812,1160,1137.37,0.96,0,-14343,1205,1182,1171,1148,1137,1177,1143,575,348,500,880,1,1,111416600,1267,12.63,0.60,12,0.27,90.00,1910.00,1921,20240118,-40.81,1100,20241115,3.36,1921,-40.81,20240118,1100,3.36,20241115,1921,-40.81,20240118,1100,3.36,20241115,1.35,N,027710,500,575 억,,1068494,N,N,0,N,00,N
20241202,140346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1138,-22,5,-1.90,308629958,271274,129.63,1163,1163,1131,1508,812,1160,1137.71,0.96,0,-15041,1205,1182,1171,1148,1137,1177,1143,575,348,500,880,1,1,111416600,1268,12.64,0.60,12,0.24,90.00,1910.00,1921,20240118,-40.76,1100,20241115,3.45,1921,-40.76,20240118,1100,3.45,20241115,1921,-40.76,20240118,1100,3.45,20241115,1.35,N,027710,500,575 억,,1068494,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 160358 57 100.00 KOSDAQ 음식.담배 N N N N N 1162 30 2 2.65 237952323 207512 63.23 1132 1164 1132 1471 793 1132 1146.63 0.94 0 77259 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1295 12.91 0.61 12 0.19 90.00 1910.00 1921 20240118 -39.51 1100 20241115 5.64 1921 -39.51 20240118 1100 5.64 20241115 1921 -39.51 20240118 1100 5.64 20241115 1.35 N 027710 500 575 억 1047382 N N 14 N 00 N
3 20241203 150404 57 100.00 KOSDAQ 음식.담배 N N N N N 1155 23 2 2.03 232363495 202700 61.76 1132 1161 1132 1471 793 1132 1146.34 0.94 0 75803 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1287 12.83 0.60 12 0.18 90.00 1910.00 1921 20240118 -39.88 1100 20241115 5.00 1921 -39.88 20240118 1100 5.00 20241115 1921 -39.88 20240118 1100 5.00 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
4 20241203 140356 57 100.00 KOSDAQ 음식.담배 N N N N N 1157 25 2 2.21 189226890 165443 50.41 1132 1157 1132 1471 793 1132 1143.76 0.94 0 64407 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1289 12.86 0.61 12 0.15 90.00 1910.00 1921 20240118 -39.77 1100 20241115 5.18 1921 -39.77 20240118 1100 5.18 20241115 1921 -39.77 20240118 1100 5.18 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
5 20241203 130354 57 100.00 KOSDAQ 음식.담배 N N N N N 1150 18 2 1.59 161742850 141590 43.14 1132 1155 1132 1471 793 1132 1142.33 0.94 0 47101 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1281 12.78 0.60 12 0.13 90.00 1910.00 1921 20240118 -40.14 1100 20241115 4.55 1921 -40.14 20240118 1100 4.55 20241115 1921 -40.14 20240118 1100 4.55 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
6 20241203 120408 57 100.00 KOSDAQ 음식.담배 N N N N N 1140 8 2 0.71 122586038 107533 32.76 1132 1149 1132 1471 793 1132 1139.99 0.94 0 17106 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1270 12.67 0.60 12 0.10 90.00 1910.00 1921 20240118 -40.66 1100 20241115 3.64 1921 -40.66 20240118 1100 3.64 20241115 1921 -40.66 20240118 1100 3.64 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
7 20241203 110354 57 100.00 KOSDAQ 음식.담배 N N N N N 1141 9 2 0.80 79885985 70202 21.39 1132 1149 1132 1471 793 1132 1137.94 0.94 0 3825 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1271 12.68 0.60 12 0.06 90.00 1910.00 1921 20240118 -40.60 1100 20241115 3.73 1921 -40.60 20240118 1100 3.73 20241115 1921 -40.60 20240118 1100 3.73 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
8 20241203 100346 57 100.00 KOSDAQ 음식.담배 N N N N N 1140 8 2 0.71 46288843 40656 12.39 1132 1149 1132 1471 793 1132 1138.55 0.94 0 203 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1270 12.67 0.60 12 0.04 90.00 1910.00 1921 20240118 -40.66 1100 20241115 3.64 1921 -40.66 20240118 1100 3.64 20241115 1921 -40.66 20240118 1100 3.64 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
9 20241203 090346 57 100.00 KOSDAQ 음식.담배 N N N N N 1140 8 2 0.71 9192142 8102 2.47 1132 1140 1132 1471 793 1132 1134.55 0.94 0 2223 1174 1153 1142 1121 1110 1147 1115 575 339 500 860 1 1 111416600 1270 12.67 0.60 12 0.01 90.00 1910.00 1921 20240118 -40.66 1100 20241115 3.64 1921 -40.66 20240118 1100 3.64 20241115 1921 -40.66 20240118 1100 3.64 20241115 1.35 N 027710 500 575 억 1047382 N N 2 N 00 N
10 20241202 160335 57 100.00 KOSDAQ 음식.담배 N N N N N 1132 -28 5 -2.41 362978940 319246 152.55 1163 1163 1131 1508 812 1160 1136.99 0.96 0 -21112 1205 1182 1171 1148 1137 1177 1143 575 348 500 880 1 1 111416600 1261 12.58 0.59 12 0.29 90.00 1910.00 1921 20240118 -41.07 1100 20241115 2.91 1921 -41.07 20240118 1100 2.91 20241115 1921 -41.07 20240118 1100 2.91 20241115 1.35 N 027710 500 575 억 1068494 N N 2 N 00 N
11 20241202 150359 57 100.00 KOSDAQ 음식.담배 N N N N N 1137 -23 5 -1.98 338706538 297797 142.30 1163 1163 1131 1508 812 1160 1137.37 0.96 0 -14343 1205 1182 1171 1148 1137 1177 1143 575 348 500 880 1 1 111416600 1267 12.63 0.60 12 0.27 90.00 1910.00 1921 20240118 -40.81 1100 20241115 3.36 1921 -40.81 20240118 1100 3.36 20241115 1921 -40.81 20240118 1100 3.36 20241115 1.35 N 027710 500 575 억 1068494 N N 0 N 00 N
12 20241202 140346 57 100.00 KOSDAQ 음식.담배 N N N N N 1138 -22 5 -1.90 308629958 271274 129.63 1163 1163 1131 1508 812 1160 1137.71 0.96 0 -15041 1205 1182 1171 1148 1137 1177 1143 575 348 500 880 1 1 111416600 1268 12.64 0.60 12 0.24 90.00 1910.00 1921 20240118 -40.76 1100 20241115 3.45 1921 -40.76 20240118 1100 3.45 20241115 1921 -40.76 20240118 1100 3.45 20241115 1.35 N 027710 500 575 억 1068494 N N 0 N 00 N