ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002680/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
20241210,160134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,707,46,2,6.96,28876949,41690,38.87,661,708,661,859,463,661,692.48,0.28,0,4440,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,228,-2.06,0.43,12,0.13,-343.00,1654.00,1480,20240118,-52.23,650,20241113,8.77,1480,-52.23,20240118,650,8.77,20241113,1480,-52.23,20240118,650,8.77,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,150133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,703,42,2,6.35,25880685,37449,34.92,661,707,661,859,463,661,691.09,0.28,0,3839,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,227,-2.05,0.43,12,0.12,-343.00,1654.00,1480,20240118,-52.50,650,20241113,8.15,1480,-52.50,20240118,650,8.15,20241113,1480,-52.50,20240118,650,8.15,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,140133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,697,36,2,5.45,24581162,35597,33.19,661,707,661,859,463,661,690.54,0.28,0,3006,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,225,-2.03,0.42,12,0.11,-343.00,1654.00,1480,20240118,-52.91,650,20241113,7.23,1480,-52.91,20240118,650,7.23,20241113,1480,-52.91,20240118,650,7.23,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,130133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,695,34,2,5.14,15503293,22553,21.03,661,707,661,859,463,661,687.42,0.28,0,-2284,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,225,-2.03,0.42,12,0.07,-343.00,1654.00,1480,20240118,-53.04,650,20241113,6.92,1480,-53.04,20240118,650,6.92,20241113,1480,-53.04,20240118,650,6.92,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,120133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,692,31,2,4.69,13338296,19408,18.10,661,707,661,859,463,661,687.26,0.28,0,-3389,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,224,-2.02,0.42,12,0.06,-343.00,1654.00,1480,20240118,-53.24,650,20241113,6.46,1480,-53.24,20240118,650,6.46,20241113,1480,-53.24,20240118,650,6.46,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,110133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,688,27,2,4.08,12135469,17665,16.47,661,707,661,859,463,661,686.98,0.28,0,-2653,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,222,-2.01,0.42,12,0.05,-343.00,1654.00,1480,20240118,-53.51,650,20241113,5.85,1480,-53.51,20240118,650,5.85,20241113,1480,-53.51,20240118,650,5.85,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,100133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,696,35,2,5.30,8178185,11933,11.13,661,707,661,859,463,661,685.34,0.28,0,-1442,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,225,-2.03,0.42,12,0.04,-343.00,1654.00,1480,20240118,-52.97,650,20241113,7.08,1480,-52.97,20240118,650,7.08,20241113,1480,-52.97,20240118,650,7.08,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241210,090134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,664,3,2,0.45,2280510,3450,3.22,661,664,661,859,463,661,661.02,0.28,0,1845,705,682,671,648,637,677,643,162,198,500,470,1,1,32316799,215,-1.94,0.40,12,0.01,-343.00,1654.00,1480,20240118,-55.14,650,20241113,2.15,1480,-55.14,20240118,650,2.15,20241113,1480,-55.14,20240118,650,2.15,20241113,0.00,N,002680,500,161 억,,90150,N,N,0,N,00,N
20241209,160132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,661,-33,5,-4.76,71458325,106470,118.56,694,694,660,902,486,694,671.16,0.33,0,-18197,731,712,703,684,675,708,680,162,208,500,490,1,1,32316799,214,-1.93,0.40,12,0.33,-343.00,1654.00,1480,20240118,-55.34,650,20241113,1.69,1480,-55.34,20240118,650,1.69,20241113,1480,-55.34,20240118,650,1.69,20241113,0.00,N,002680,500,161 억,,107207,N,N,0,N,00,N
20241209,150133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,673,-21,5,-3.03,63971427,95174,105.98,694,694,665,902,486,694,672.15,0.33,0,-9626,731,712,703,684,675,708,680,162,208,500,490,1,1,32316799,217,-1.96,0.41,12,0.29,-343.00,1654.00,1480,20240118,-54.53,650,20241113,3.54,1480,-54.53,20240118,650,3.54,20241113,1480,-54.53,20240118,650,3.54,20241113,0.00,N,002680,500,161 억,,107207,N,N,0,N,00,N
20241209,140133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,669,-25,5,-3.60,63142043,93946,104.61,694,694,665,902,486,694,672.11,0.33,0,-9429,731,712,703,684,675,708,680,162,208,500,490,1,1,32316799,216,-1.95,0.40,12,0.29,-343.00,1654.00,1480,20240118,-54.80,650,20241113,2.92,1480,-54.80,20240118,650,2.92,20241113,1480,-54.80,20240118,650,2.92,20241113,0.00,N,002680,500,161 억,,107207,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 20241210 160134 57 100.00 KOSDAQ 음식.담배 N N N N N 707 46 2 6.96 28876949 41690 38.87 661 708 661 859 463 661 692.48 0.28 0 4440 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 228 -2.06 0.43 12 0.13 -343.00 1654.00 1480 20240118 -52.23 650 20241113 8.77 1480 -52.23 20240118 650 8.77 20241113 1480 -52.23 20240118 650 8.77 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
3 20241210 150133 57 100.00 KOSDAQ 음식.담배 N N N N N 703 42 2 6.35 25880685 37449 34.92 661 707 661 859 463 661 691.09 0.28 0 3839 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 227 -2.05 0.43 12 0.12 -343.00 1654.00 1480 20240118 -52.50 650 20241113 8.15 1480 -52.50 20240118 650 8.15 20241113 1480 -52.50 20240118 650 8.15 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
4 20241210 140133 57 100.00 KOSDAQ 음식.담배 N N N N N 697 36 2 5.45 24581162 35597 33.19 661 707 661 859 463 661 690.54 0.28 0 3006 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 225 -2.03 0.42 12 0.11 -343.00 1654.00 1480 20240118 -52.91 650 20241113 7.23 1480 -52.91 20240118 650 7.23 20241113 1480 -52.91 20240118 650 7.23 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
5 20241210 130133 57 100.00 KOSDAQ 음식.담배 N N N N N 695 34 2 5.14 15503293 22553 21.03 661 707 661 859 463 661 687.42 0.28 0 -2284 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 225 -2.03 0.42 12 0.07 -343.00 1654.00 1480 20240118 -53.04 650 20241113 6.92 1480 -53.04 20240118 650 6.92 20241113 1480 -53.04 20240118 650 6.92 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
6 20241210 120133 57 100.00 KOSDAQ 음식.담배 N N N N N 692 31 2 4.69 13338296 19408 18.10 661 707 661 859 463 661 687.26 0.28 0 -3389 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 224 -2.02 0.42 12 0.06 -343.00 1654.00 1480 20240118 -53.24 650 20241113 6.46 1480 -53.24 20240118 650 6.46 20241113 1480 -53.24 20240118 650 6.46 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
7 20241210 110133 57 100.00 KOSDAQ 음식.담배 N N N N N 688 27 2 4.08 12135469 17665 16.47 661 707 661 859 463 661 686.98 0.28 0 -2653 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 222 -2.01 0.42 12 0.05 -343.00 1654.00 1480 20240118 -53.51 650 20241113 5.85 1480 -53.51 20240118 650 5.85 20241113 1480 -53.51 20240118 650 5.85 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
8 20241210 100133 57 100.00 KOSDAQ 음식.담배 N N N N N 696 35 2 5.30 8178185 11933 11.13 661 707 661 859 463 661 685.34 0.28 0 -1442 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 225 -2.03 0.42 12 0.04 -343.00 1654.00 1480 20240118 -52.97 650 20241113 7.08 1480 -52.97 20240118 650 7.08 20241113 1480 -52.97 20240118 650 7.08 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
9 20241210 090134 57 100.00 KOSDAQ 음식.담배 N N N N N 664 3 2 0.45 2280510 3450 3.22 661 664 661 859 463 661 661.02 0.28 0 1845 705 682 671 648 637 677 643 162 198 500 470 1 1 32316799 215 -1.94 0.40 12 0.01 -343.00 1654.00 1480 20240118 -55.14 650 20241113 2.15 1480 -55.14 20240118 650 2.15 20241113 1480 -55.14 20240118 650 2.15 20241113 0.00 N 002680 500 161 억 90150 N N 0 N 00 N
10 20241209 160132 57 100.00 KOSDAQ 음식.담배 N N N N N 661 -33 5 -4.76 71458325 106470 118.56 694 694 660 902 486 694 671.16 0.33 0 -18197 731 712 703 684 675 708 680 162 208 500 490 1 1 32316799 214 -1.93 0.40 12 0.33 -343.00 1654.00 1480 20240118 -55.34 650 20241113 1.69 1480 -55.34 20240118 650 1.69 20241113 1480 -55.34 20240118 650 1.69 20241113 0.00 N 002680 500 161 억 107207 N N 0 N 00 N
11 20241209 150133 57 100.00 KOSDAQ 음식.담배 N N N N N 673 -21 5 -3.03 63971427 95174 105.98 694 694 665 902 486 694 672.15 0.33 0 -9626 731 712 703 684 675 708 680 162 208 500 490 1 1 32316799 217 -1.96 0.41 12 0.29 -343.00 1654.00 1480 20240118 -54.53 650 20241113 3.54 1480 -54.53 20240118 650 3.54 20241113 1480 -54.53 20240118 650 3.54 20241113 0.00 N 002680 500 161 억 107207 N N 0 N 00 N
12 20241209 140133 57 100.00 KOSDAQ 음식.담배 N N N N N 669 -25 5 -3.60 63142043 93946 104.61 694 694 665 902 486 694 672.11 0.33 0 -9429 731 712 703 684 675 708 680 162 208 500 490 1 1 32316799 216 -1.95 0.40 12 0.29 -343.00 1654.00 1480 20240118 -54.80 650 20241113 2.92 1480 -54.80 20240118 650 2.92 20241113 1480 -54.80 20240118 650 2.92 20241113 0.00 N 002680 500 161 억 107207 N N 0 N 00 N