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
194700/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
20241203,160859,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7500,160,2,2.18,350284720,46921,65.40,7340,7550,7340,9540,5140,7340,7465.21,2.40,0,17011,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1407,6.38,0.70,12,0.25,1175.00,10676.00,13450,20231211,-44.24,7210,20241202,4.02,13230,-43.31,20240110,7210,4.02,20241202,13450,-44.24,20231211,7210,4.02,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,150935,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7480,140,2,1.91,338121310,45298,63.14,7340,7550,7340,9540,5140,7340,7464.38,2.40,0,17240,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1403,6.37,0.70,12,0.24,1175.00,10676.00,13450,20231211,-44.39,7210,20241202,3.74,13230,-43.46,20240110,7210,3.74,20241202,13450,-44.39,20231211,7210,3.74,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,140918,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7470,130,2,1.77,304581450,40819,56.90,7340,7550,7340,9540,5140,7340,7461.76,2.40,0,13787,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1401,6.36,0.70,12,0.22,1175.00,10676.00,13450,20231211,-44.46,7210,20241202,3.61,13230,-43.54,20240110,7210,3.61,20241202,13450,-44.46,20231211,7210,3.61,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,130920,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7490,150,2,2.04,291796600,39106,54.51,7340,7550,7340,9540,5140,7340,7461.68,2.40,0,14732,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1405,6.37,0.70,12,0.21,1175.00,10676.00,13450,20231211,-44.31,7210,20241202,3.88,13230,-43.39,20240110,7210,3.88,20241202,13450,-44.31,20231211,7210,3.88,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,120932,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7510,170,2,2.32,266442410,35716,49.78,7340,7550,7340,9540,5140,7340,7460.03,2.40,0,16466,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1408,6.39,0.70,12,0.19,1175.00,10676.00,13450,20231211,-44.16,7210,20241202,4.16,13230,-43.24,20240110,7210,4.16,20241202,13450,-44.16,20231211,7210,4.16,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,110914,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7490,150,2,2.04,218939420,29375,40.94,7340,7550,7340,9540,5140,7340,7453.26,2.40,0,14966,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1405,6.37,0.70,12,0.16,1175.00,10676.00,13450,20231211,-44.31,7210,20241202,3.88,13230,-43.39,20240110,7210,3.88,20241202,13450,-44.31,20231211,7210,3.88,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,100858,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7430,90,2,1.23,76913880,10388,14.48,7340,7460,7340,9540,5140,7340,7404.11,2.40,0,5174,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1393,6.32,0.70,12,0.06,1175.00,10676.00,13450,20231211,-44.76,7210,20241202,3.05,13230,-43.84,20240110,7210,3.05,20241202,13450,-44.76,20231211,7210,3.05,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241203,090850,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7400,60,2,0.82,16554700,2249,3.13,7340,7440,7340,9540,5140,7340,7360.92,2.40,0,690,7600,7470,7340,7210,7080,7405,7145,94,2200,500,5430,10,1,18754848,1388,6.30,0.69,12,0.01,1175.00,10676.00,13450,20231211,-44.98,7210,20241202,2.64,13230,-44.07,20240110,7210,2.64,20241202,13450,-44.98,20231211,7210,2.64,20241202,2.73,N,194700,500,93 억,,449805,N,N,0,N,00,N
20241202,160837,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,7340,0,3,0.00,523571950,71724,53.96,7470,7470,7210,9540,5140,7340,7299.81,2.41,0,-5985,7780,7560,7450,7230,7120,7505,7175,94,2200,500,5430,10,1,18754848,1377,6.25,0.69,12,0.38,1175.00,10676.00,13450,20231211,-45.43,7210,20241202,1.80,13230,-44.52,20240110,7210,1.80,20241202,13450,-45.43,20231211,7210,1.80,20241202,2.73,N,194700,500,93 억,,451987,N,N,0,N,00,N
20241202,150944,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,7300,-40,5,-0.54,504849700,69168,52.03,7470,7470,7210,9540,5140,7340,7298.89,2.41,0,-5285,7780,7560,7450,7230,7120,7505,7175,94,2200,500,5430,10,1,18754848,1369,6.21,0.68,12,0.37,1175.00,10676.00,13450,20231211,-45.72,7210,20241202,1.25,13230,-44.82,20240110,7210,1.25,20241202,13450,-45.72,20231211,7210,1.25,20241202,2.73,N,194700,500,93 억,,451987,N,N,0,N,00,N
20241202,140856,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,7340,0,3,0.00,455776160,62476,47.00,7470,7470,7210,9540,5140,7340,7295.22,2.41,0,-4276,7780,7560,7450,7230,7120,7505,7175,94,2200,500,5430,10,1,18754848,1377,6.25,0.69,12,0.33,1175.00,10676.00,13450,20231211,-45.43,7210,20241202,1.80,13230,-44.52,20240110,7210,1.80,20241202,13450,-45.43,20231211,7210,1.80,20241202,2.73,N,194700,500,93 억,,451987,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 160859 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7500 160 2 2.18 350284720 46921 65.40 7340 7550 7340 9540 5140 7340 7465.21 2.40 0 17011 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1407 6.38 0.70 12 0.25 1175.00 10676.00 13450 20231211 -44.24 7210 20241202 4.02 13230 -43.31 20240110 7210 4.02 20241202 13450 -44.24 20231211 7210 4.02 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
3 20241203 150935 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7480 140 2 1.91 338121310 45298 63.14 7340 7550 7340 9540 5140 7340 7464.38 2.40 0 17240 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1403 6.37 0.70 12 0.24 1175.00 10676.00 13450 20231211 -44.39 7210 20241202 3.74 13230 -43.46 20240110 7210 3.74 20241202 13450 -44.39 20231211 7210 3.74 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
4 20241203 140918 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7470 130 2 1.77 304581450 40819 56.90 7340 7550 7340 9540 5140 7340 7461.76 2.40 0 13787 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1401 6.36 0.70 12 0.22 1175.00 10676.00 13450 20231211 -44.46 7210 20241202 3.61 13230 -43.54 20240110 7210 3.61 20241202 13450 -44.46 20231211 7210 3.61 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
5 20241203 130920 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7490 150 2 2.04 291796600 39106 54.51 7340 7550 7340 9540 5140 7340 7461.68 2.40 0 14732 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1405 6.37 0.70 12 0.21 1175.00 10676.00 13450 20231211 -44.31 7210 20241202 3.88 13230 -43.39 20240110 7210 3.88 20241202 13450 -44.31 20231211 7210 3.88 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
6 20241203 120932 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7510 170 2 2.32 266442410 35716 49.78 7340 7550 7340 9540 5140 7340 7460.03 2.40 0 16466 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1408 6.39 0.70 12 0.19 1175.00 10676.00 13450 20231211 -44.16 7210 20241202 4.16 13230 -43.24 20240110 7210 4.16 20241202 13450 -44.16 20231211 7210 4.16 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
7 20241203 110914 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7490 150 2 2.04 218939420 29375 40.94 7340 7550 7340 9540 5140 7340 7453.26 2.40 0 14966 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1405 6.37 0.70 12 0.16 1175.00 10676.00 13450 20231211 -44.31 7210 20241202 3.88 13230 -43.39 20240110 7210 3.88 20241202 13450 -44.31 20231211 7210 3.88 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
8 20241203 100858 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7430 90 2 1.23 76913880 10388 14.48 7340 7460 7340 9540 5140 7340 7404.11 2.40 0 5174 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1393 6.32 0.70 12 0.06 1175.00 10676.00 13450 20231211 -44.76 7210 20241202 3.05 13230 -43.84 20240110 7210 3.05 20241202 13450 -44.76 20231211 7210 3.05 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
9 20241203 090850 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7400 60 2 0.82 16554700 2249 3.13 7340 7440 7340 9540 5140 7340 7360.92 2.40 0 690 7600 7470 7340 7210 7080 7405 7145 94 2200 500 5430 10 1 18754848 1388 6.30 0.69 12 0.01 1175.00 10676.00 13450 20231211 -44.98 7210 20241202 2.64 13230 -44.07 20240110 7210 2.64 20241202 13450 -44.98 20231211 7210 2.64 20241202 2.73 N 194700 500 93 억 449805 N N 0 N 00 N
10 20241202 160837 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 7340 0 3 0.00 523571950 71724 53.96 7470 7470 7210 9540 5140 7340 7299.81 2.41 0 -5985 7780 7560 7450 7230 7120 7505 7175 94 2200 500 5430 10 1 18754848 1377 6.25 0.69 12 0.38 1175.00 10676.00 13450 20231211 -45.43 7210 20241202 1.80 13230 -44.52 20240110 7210 1.80 20241202 13450 -45.43 20231211 7210 1.80 20241202 2.73 N 194700 500 93 억 451987 N N 0 N 00 N
11 20241202 150944 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 7300 -40 5 -0.54 504849700 69168 52.03 7470 7470 7210 9540 5140 7340 7298.89 2.41 0 -5285 7780 7560 7450 7230 7120 7505 7175 94 2200 500 5430 10 1 18754848 1369 6.21 0.68 12 0.37 1175.00 10676.00 13450 20231211 -45.72 7210 20241202 1.25 13230 -44.82 20240110 7210 1.25 20241202 13450 -45.72 20231211 7210 1.25 20241202 2.73 N 194700 500 93 억 451987 N N 0 N 00 N
12 20241202 140856 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 7340 0 3 0.00 455776160 62476 47.00 7470 7470 7210 9540 5140 7340 7295.22 2.41 0 -4276 7780 7560 7450 7230 7120 7505 7175 94 2200 500 5430 10 1 18754848 1377 6.25 0.69 12 0.33 1175.00 10676.00 13450 20231211 -45.43 7210 20241202 1.80 13230 -44.52 20240110 7210 1.80 20241202 13450 -45.43 20231211 7210 1.80 20241202 2.73 N 194700 500 93 억 451987 N N 0 N 00 N