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
004650/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
20241210,160157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8900,140,2,1.60,164389800,18459,56.35,8720,9010,8720,11380,6140,8760,8905.67,0.65,0,462,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,818,-21.29,0.59,12,0.20,-418.00,14974.00,10200,20240122,-12.75,8650,20240805,2.89,10200,-12.75,20240122,8650,2.89,20240805,10200,-12.75,20240122,8650,2.89,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,150156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9000,240,2,2.74,153301000,17219,52.57,8720,9010,8720,11380,6140,8760,8903.01,0.65,0,478,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,827,-21.53,0.60,12,0.19,-418.00,14974.00,10200,20240122,-11.76,8650,20240805,4.05,10200,-11.76,20240122,8650,4.05,20240805,10200,-11.76,20240122,8650,4.05,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,140156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9000,240,2,2.74,144182200,16204,49.47,8720,9010,8720,11380,6140,8760,8897.94,0.65,0,444,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,827,-21.53,0.60,12,0.18,-418.00,14974.00,10200,20240122,-11.76,8650,20240805,4.05,10200,-11.76,20240122,8650,4.05,20240805,10200,-11.76,20240122,8650,4.05,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,130156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9000,240,2,2.74,128977620,14513,44.31,8720,9000,8720,11380,6140,8760,8887.04,0.65,0,841,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,827,-21.53,0.60,12,0.16,-418.00,14974.00,10200,20240122,-11.76,8650,20240805,4.05,10200,-11.76,20240122,8650,4.05,20240805,10200,-11.76,20240122,8650,4.05,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,120156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9000,240,2,2.74,117718620,13262,40.49,8720,9000,8720,11380,6140,8760,8876.39,0.65,0,986,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,827,-21.53,0.60,12,0.14,-418.00,14974.00,10200,20240122,-11.76,8650,20240805,4.05,10200,-11.76,20240122,8650,4.05,20240805,10200,-11.76,20240122,8650,4.05,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,110156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8940,180,2,2.05,87315650,9877,30.15,8720,9000,8720,11380,6140,8760,8840.30,0.65,0,992,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,822,-21.39,0.60,12,0.11,-418.00,14974.00,10200,20240122,-12.35,8650,20240805,3.35,10200,-12.35,20240122,8650,3.35,20240805,10200,-12.35,20240122,8650,3.35,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,100156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8900,140,2,1.60,62485530,7099,21.67,8720,8910,8720,11380,6140,8760,8802.02,0.65,0,1092,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,818,-21.29,0.59,12,0.08,-418.00,14974.00,10200,20240122,-12.75,8650,20240805,2.89,10200,-12.75,20240122,8650,2.89,20240805,10200,-12.75,20240122,8650,2.89,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241210,090158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8760,0,3,0.00,12012320,1377,4.20,8720,8760,8720,11380,6140,8760,8723.54,0.65,0,117,9246,9002,8856,8612,8466,8930,8540,46,2620,500,6480,10,1,9190885,805,-20.96,0.59,12,0.01,-418.00,14974.00,10200,20240122,-14.12,8650,20240805,1.27,10200,-14.12,20240122,8650,1.27,20240805,10200,-14.12,20240122,8650,1.27,20240805,1.32,N,004650,500,45 억,,60102,N,N,0,N,00,N
20241209,160155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8760,-290,5,-3.20,290755940,32752,116.46,8920,9100,8710,11760,6340,9050,8877.50,0.65,0,-100,9190,9120,9040,8970,8890,9080,8930,46,2710,500,6690,10,1,9190885,805,-20.96,0.59,12,0.36,-418.00,14974.00,10200,20240122,-14.12,8650,20240805,1.27,10200,-14.12,20240122,8650,1.27,20240805,10200,-14.12,20240122,8650,1.27,20240805,1.32,N,004650,500,45 억,,59976,N,N,0,N,00,N
20241209,150156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8780,-270,5,-2.98,270632220,30462,108.32,8920,9100,8710,11760,6340,9050,8884.26,0.65,0,78,9190,9120,9040,8970,8890,9080,8930,46,2710,500,6690,10,1,9190885,807,-21.00,0.59,12,0.33,-418.00,14974.00,10200,20240122,-13.92,8650,20240805,1.50,10200,-13.92,20240122,8650,1.50,20240805,10200,-13.92,20240122,8650,1.50,20240805,1.32,N,004650,500,45 억,,59976,N,N,0,N,00,N
20241209,140156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8910,-140,5,-1.55,192938030,21629,76.91,8920,9100,8820,11760,6340,9050,8920.34,0.65,0,-360,9190,9120,9040,8970,8890,9080,8930,46,2710,500,6690,10,1,9190885,819,-21.32,0.60,12,0.24,-418.00,14974.00,10200,20240122,-12.65,8650,20240805,3.01,10200,-12.65,20240122,8650,3.01,20240805,10200,-12.65,20240122,8650,3.01,20240805,1.32,N,004650,500,45 억,,59976,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 160157 57 100.00 KOSDAQ 음식.담배 N N N N N 8900 140 2 1.60 164389800 18459 56.35 8720 9010 8720 11380 6140 8760 8905.67 0.65 0 462 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 818 -21.29 0.59 12 0.20 -418.00 14974.00 10200 20240122 -12.75 8650 20240805 2.89 10200 -12.75 20240122 8650 2.89 20240805 10200 -12.75 20240122 8650 2.89 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
3 20241210 150156 57 100.00 KOSDAQ 음식.담배 N N N N N 9000 240 2 2.74 153301000 17219 52.57 8720 9010 8720 11380 6140 8760 8903.01 0.65 0 478 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 827 -21.53 0.60 12 0.19 -418.00 14974.00 10200 20240122 -11.76 8650 20240805 4.05 10200 -11.76 20240122 8650 4.05 20240805 10200 -11.76 20240122 8650 4.05 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
4 20241210 140156 57 100.00 KOSDAQ 음식.담배 N N N N N 9000 240 2 2.74 144182200 16204 49.47 8720 9010 8720 11380 6140 8760 8897.94 0.65 0 444 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 827 -21.53 0.60 12 0.18 -418.00 14974.00 10200 20240122 -11.76 8650 20240805 4.05 10200 -11.76 20240122 8650 4.05 20240805 10200 -11.76 20240122 8650 4.05 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
5 20241210 130156 57 100.00 KOSDAQ 음식.담배 N N N N N 9000 240 2 2.74 128977620 14513 44.31 8720 9000 8720 11380 6140 8760 8887.04 0.65 0 841 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 827 -21.53 0.60 12 0.16 -418.00 14974.00 10200 20240122 -11.76 8650 20240805 4.05 10200 -11.76 20240122 8650 4.05 20240805 10200 -11.76 20240122 8650 4.05 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
6 20241210 120156 57 100.00 KOSDAQ 음식.담배 N N N N N 9000 240 2 2.74 117718620 13262 40.49 8720 9000 8720 11380 6140 8760 8876.39 0.65 0 986 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 827 -21.53 0.60 12 0.14 -418.00 14974.00 10200 20240122 -11.76 8650 20240805 4.05 10200 -11.76 20240122 8650 4.05 20240805 10200 -11.76 20240122 8650 4.05 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
7 20241210 110156 57 100.00 KOSDAQ 음식.담배 N N N N N 8940 180 2 2.05 87315650 9877 30.15 8720 9000 8720 11380 6140 8760 8840.30 0.65 0 992 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 822 -21.39 0.60 12 0.11 -418.00 14974.00 10200 20240122 -12.35 8650 20240805 3.35 10200 -12.35 20240122 8650 3.35 20240805 10200 -12.35 20240122 8650 3.35 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
8 20241210 100156 57 100.00 KOSDAQ 음식.담배 N N N N N 8900 140 2 1.60 62485530 7099 21.67 8720 8910 8720 11380 6140 8760 8802.02 0.65 0 1092 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 818 -21.29 0.59 12 0.08 -418.00 14974.00 10200 20240122 -12.75 8650 20240805 2.89 10200 -12.75 20240122 8650 2.89 20240805 10200 -12.75 20240122 8650 2.89 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
9 20241210 090158 57 100.00 KOSDAQ 음식.담배 N N N N N 8760 0 3 0.00 12012320 1377 4.20 8720 8760 8720 11380 6140 8760 8723.54 0.65 0 117 9246 9002 8856 8612 8466 8930 8540 46 2620 500 6480 10 1 9190885 805 -20.96 0.59 12 0.01 -418.00 14974.00 10200 20240122 -14.12 8650 20240805 1.27 10200 -14.12 20240122 8650 1.27 20240805 10200 -14.12 20240122 8650 1.27 20240805 1.32 N 004650 500 45 억 60102 N N 0 N 00 N
10 20241209 160155 57 100.00 KOSDAQ 음식.담배 N N N N N 8760 -290 5 -3.20 290755940 32752 116.46 8920 9100 8710 11760 6340 9050 8877.50 0.65 0 -100 9190 9120 9040 8970 8890 9080 8930 46 2710 500 6690 10 1 9190885 805 -20.96 0.59 12 0.36 -418.00 14974.00 10200 20240122 -14.12 8650 20240805 1.27 10200 -14.12 20240122 8650 1.27 20240805 10200 -14.12 20240122 8650 1.27 20240805 1.32 N 004650 500 45 억 59976 N N 0 N 00 N
11 20241209 150156 57 100.00 KOSDAQ 음식.담배 N N N N N 8780 -270 5 -2.98 270632220 30462 108.32 8920 9100 8710 11760 6340 9050 8884.26 0.65 0 78 9190 9120 9040 8970 8890 9080 8930 46 2710 500 6690 10 1 9190885 807 -21.00 0.59 12 0.33 -418.00 14974.00 10200 20240122 -13.92 8650 20240805 1.50 10200 -13.92 20240122 8650 1.50 20240805 10200 -13.92 20240122 8650 1.50 20240805 1.32 N 004650 500 45 억 59976 N N 0 N 00 N
12 20241209 140156 57 100.00 KOSDAQ 음식.담배 N N N N N 8910 -140 5 -1.55 192938030 21629 76.91 8920 9100 8820 11760 6340 9050 8920.34 0.65 0 -360 9190 9120 9040 8970 8890 9080 8930 46 2710 500 6690 10 1 9190885 819 -21.32 0.60 12 0.24 -418.00 14974.00 10200 20240122 -12.65 8650 20240805 3.01 10200 -12.65 20240122 8650 3.01 20240805 10200 -12.65 20240122 8650 3.01 20240805 1.32 N 004650 500 45 억 59976 N N 0 N 00 N