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
239610/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
20241203,160954,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12370,30,2,0.24,98017720,7947,110.25,12280,12500,12250,16040,8640,12340,12333.92,0.38,0,3493,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,667,-48.51,0.60,12,0.15,-255.00,20497.00,21000,20241002,-41.10,10910,20240909,13.38,21000,-41.10,20241002,10910,13.38,20240909,21000,-41.10,20241002,10910,13.38,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,151032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12500,160,2,1.30,94604690,7672,106.44,12280,12500,12250,16040,8640,12340,12331.16,0.38,0,3401,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,674,-49.02,0.61,12,0.14,-255.00,20497.00,21000,20241002,-40.48,10910,20240909,14.57,21000,-40.48,20241002,10910,14.57,20240909,21000,-40.48,20241002,10910,14.57,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,141012,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12370,30,2,0.24,74336560,6041,83.81,12280,12450,12250,16040,8640,12340,12305.34,0.38,0,2144,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,667,-48.51,0.60,12,0.11,-255.00,20497.00,21000,20241002,-41.10,10910,20240909,13.38,21000,-41.10,20241002,10910,13.38,20240909,21000,-41.10,20241002,10910,13.38,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,131015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12380,40,2,0.32,72591640,5900,81.85,12280,12450,12250,16040,8640,12340,12303.67,0.38,0,2093,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,668,-48.55,0.60,12,0.11,-255.00,20497.00,21000,20241002,-41.05,10910,20240909,13.47,21000,-41.05,20241002,10910,13.47,20240909,21000,-41.05,20241002,10910,13.47,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,121026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12370,30,2,0.24,67169170,5462,75.78,12280,12450,12250,16040,8640,12340,12297.54,0.38,0,1835,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,667,-48.51,0.60,12,0.10,-255.00,20497.00,21000,20241002,-41.10,10910,20240909,13.38,21000,-41.10,20241002,10910,13.38,20240909,21000,-41.10,20241002,10910,13.38,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,111008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12300,-40,5,-0.32,53012120,4311,59.81,12280,12450,12250,16040,8640,12340,12296.94,0.38,0,1080,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,663,-48.24,0.60,12,0.08,-255.00,20497.00,21000,20241002,-41.43,10910,20240909,12.74,21000,-41.43,20241002,10910,12.74,20240909,21000,-41.43,20241002,10910,12.74,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,100953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12360,20,2,0.16,22030770,1790,24.83,12280,12450,12250,16040,8640,12340,12307.69,0.38,0,57,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,666,-48.47,0.60,12,0.03,-255.00,20497.00,21000,20241002,-41.14,10910,20240909,13.29,21000,-41.14,20241002,10910,13.29,20240909,21000,-41.14,20241002,10910,13.29,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241203,090944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12380,40,2,0.32,4509850,366,5.08,12280,12450,12280,16040,8640,12340,12321.99,0.38,0,60,12753,12546,12373,12166,11993,12460,12080,27,3700,500,7650,10,1,5392115,668,-48.55,0.60,12,0.01,-255.00,20497.00,21000,20241002,-41.05,10910,20240909,13.47,21000,-41.05,20241002,10910,13.47,20240909,21000,-41.05,20241002,10910,13.47,20240909,1.23,N,239610,500,26 억,,20225,N,N,0,N,00,N
20241202,160929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12340,-10,5,-0.08,88698720,7192,107.68,12430,12580,12200,16050,8650,12350,12332.97,0.37,0,495,12956,12652,12476,12172,11996,12565,12085,27,3700,500,7650,10,1,5392115,665,-48.39,0.60,12,0.13,-255.00,20497.00,21000,20241002,-41.24,10910,20240909,13.11,21000,-41.24,20241002,10910,13.11,20240909,21000,-41.24,20241002,10910,13.11,20240909,1.23,N,239610,500,26 억,,19730,N,N,0,N,00,N
20241202,151042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12430,80,2,0.65,87120400,7064,105.76,12430,12580,12200,16050,8650,12350,12333.01,0.37,0,533,12956,12652,12476,12172,11996,12565,12085,27,3700,500,7650,10,1,5392115,670,-48.75,0.61,12,0.13,-255.00,20497.00,21000,20241002,-40.81,10910,20240909,13.93,21000,-40.81,20241002,10910,13.93,20240909,21000,-40.81,20241002,10910,13.93,20240909,1.23,N,239610,500,26 억,,19730,N,N,0,N,00,N
20241202,141004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12350,0,3,0.00,61524450,4980,74.56,12430,12580,12290,16050,8650,12350,12354.31,0.37,0,635,12956,12652,12476,12172,11996,12565,12085,27,3700,500,7650,10,1,5392115,666,-48.43,0.60,12,0.09,-255.00,20497.00,21000,20241002,-41.19,10910,20240909,13.20,21000,-41.19,20241002,10910,13.20,20240909,21000,-41.19,20241002,10910,13.20,20240909,1.23,N,239610,500,26 억,,19730,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 160954 57 100.00 KOSDAQ 음식.담배 N N N N N 12370 30 2 0.24 98017720 7947 110.25 12280 12500 12250 16040 8640 12340 12333.92 0.38 0 3493 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 667 -48.51 0.60 12 0.15 -255.00 20497.00 21000 20241002 -41.10 10910 20240909 13.38 21000 -41.10 20241002 10910 13.38 20240909 21000 -41.10 20241002 10910 13.38 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
3 20241203 151032 57 100.00 KOSDAQ 음식.담배 N N N N N 12500 160 2 1.30 94604690 7672 106.44 12280 12500 12250 16040 8640 12340 12331.16 0.38 0 3401 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 674 -49.02 0.61 12 0.14 -255.00 20497.00 21000 20241002 -40.48 10910 20240909 14.57 21000 -40.48 20241002 10910 14.57 20240909 21000 -40.48 20241002 10910 14.57 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
4 20241203 141012 57 100.00 KOSDAQ 음식.담배 N N N N N 12370 30 2 0.24 74336560 6041 83.81 12280 12450 12250 16040 8640 12340 12305.34 0.38 0 2144 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 667 -48.51 0.60 12 0.11 -255.00 20497.00 21000 20241002 -41.10 10910 20240909 13.38 21000 -41.10 20241002 10910 13.38 20240909 21000 -41.10 20241002 10910 13.38 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
5 20241203 131015 57 100.00 KOSDAQ 음식.담배 N N N N N 12380 40 2 0.32 72591640 5900 81.85 12280 12450 12250 16040 8640 12340 12303.67 0.38 0 2093 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 668 -48.55 0.60 12 0.11 -255.00 20497.00 21000 20241002 -41.05 10910 20240909 13.47 21000 -41.05 20241002 10910 13.47 20240909 21000 -41.05 20241002 10910 13.47 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
6 20241203 121026 57 100.00 KOSDAQ 음식.담배 N N N N N 12370 30 2 0.24 67169170 5462 75.78 12280 12450 12250 16040 8640 12340 12297.54 0.38 0 1835 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 667 -48.51 0.60 12 0.10 -255.00 20497.00 21000 20241002 -41.10 10910 20240909 13.38 21000 -41.10 20241002 10910 13.38 20240909 21000 -41.10 20241002 10910 13.38 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
7 20241203 111008 57 100.00 KOSDAQ 음식.담배 N N N N N 12300 -40 5 -0.32 53012120 4311 59.81 12280 12450 12250 16040 8640 12340 12296.94 0.38 0 1080 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 663 -48.24 0.60 12 0.08 -255.00 20497.00 21000 20241002 -41.43 10910 20240909 12.74 21000 -41.43 20241002 10910 12.74 20240909 21000 -41.43 20241002 10910 12.74 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
8 20241203 100953 57 100.00 KOSDAQ 음식.담배 N N N N N 12360 20 2 0.16 22030770 1790 24.83 12280 12450 12250 16040 8640 12340 12307.69 0.38 0 57 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 666 -48.47 0.60 12 0.03 -255.00 20497.00 21000 20241002 -41.14 10910 20240909 13.29 21000 -41.14 20241002 10910 13.29 20240909 21000 -41.14 20241002 10910 13.29 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
9 20241203 090944 57 100.00 KOSDAQ 음식.담배 N N N N N 12380 40 2 0.32 4509850 366 5.08 12280 12450 12280 16040 8640 12340 12321.99 0.38 0 60 12753 12546 12373 12166 11993 12460 12080 27 3700 500 7650 10 1 5392115 668 -48.55 0.60 12 0.01 -255.00 20497.00 21000 20241002 -41.05 10910 20240909 13.47 21000 -41.05 20241002 10910 13.47 20240909 21000 -41.05 20241002 10910 13.47 20240909 1.23 N 239610 500 26 억 20225 N N 0 N 00 N
10 20241202 160929 57 100.00 KOSDAQ 음식.담배 N N N N N 12340 -10 5 -0.08 88698720 7192 107.68 12430 12580 12200 16050 8650 12350 12332.97 0.37 0 495 12956 12652 12476 12172 11996 12565 12085 27 3700 500 7650 10 1 5392115 665 -48.39 0.60 12 0.13 -255.00 20497.00 21000 20241002 -41.24 10910 20240909 13.11 21000 -41.24 20241002 10910 13.11 20240909 21000 -41.24 20241002 10910 13.11 20240909 1.23 N 239610 500 26 억 19730 N N 0 N 00 N
11 20241202 151042 57 100.00 KOSDAQ 음식.담배 N N N N N 12430 80 2 0.65 87120400 7064 105.76 12430 12580 12200 16050 8650 12350 12333.01 0.37 0 533 12956 12652 12476 12172 11996 12565 12085 27 3700 500 7650 10 1 5392115 670 -48.75 0.61 12 0.13 -255.00 20497.00 21000 20241002 -40.81 10910 20240909 13.93 21000 -40.81 20241002 10910 13.93 20240909 21000 -40.81 20241002 10910 13.93 20240909 1.23 N 239610 500 26 억 19730 N N 0 N 00 N
12 20241202 141004 57 100.00 KOSDAQ 음식.담배 N N N N N 12350 0 3 0.00 61524450 4980 74.56 12430 12580 12290 16050 8650 12350 12354.31 0.37 0 635 12956 12652 12476 12172 11996 12565 12085 27 3700 500 7650 10 1 5392115 666 -48.43 0.60 12 0.09 -255.00 20497.00 21000 20241002 -41.19 10910 20240909 13.20 21000 -41.19 20241002 10910 13.20 20240909 21000 -41.19 20241002 10910 13.20 20240909 1.23 N 239610 500 26 억 19730 N N 0 N 00 N