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
009780/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
20241210,160241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5360,260,2,5.10,809533540,151022,46.74,5100,5470,5090,6630,3570,5100,5360.37,1.82,0,80306,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,943,5.11,0.63,12,0.86,1049.00,8543.00,7960,20240617,-32.66,4850,20240805,10.52,7960,-32.66,20240617,4850,10.52,20240805,7960,-32.66,20240617,4850,10.52,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,150240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5400,300,2,5.88,775061590,144617,44.76,5100,5470,5090,6630,3570,5100,5359.41,1.82,0,76198,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,950,5.15,0.63,12,0.82,1049.00,8543.00,7960,20240617,-32.16,4850,20240805,11.34,7960,-32.16,20240617,4850,11.34,20240805,7960,-32.16,20240617,4850,11.34,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,140241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5400,300,2,5.88,764661630,142691,44.16,5100,5470,5090,6630,3570,5100,5358.86,1.82,0,74996,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,950,5.15,0.63,12,0.81,1049.00,8543.00,7960,20240617,-32.16,4850,20240805,11.34,7960,-32.16,20240617,4850,11.34,20240805,7960,-32.16,20240617,4850,11.34,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,130239,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5420,320,2,6.27,730090530,136291,42.18,5100,5470,5090,6630,3570,5100,5356.85,1.82,0,70753,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,954,5.17,0.63,12,0.77,1049.00,8543.00,7960,20240617,-31.91,4850,20240805,11.75,7960,-31.91,20240617,4850,11.75,20240805,7960,-31.91,20240617,4850,11.75,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,120240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5390,290,2,5.69,493347160,92234,28.54,5100,5470,5090,6630,3570,5100,5348.86,1.82,0,40838,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,949,5.14,0.63,12,0.52,1049.00,8543.00,7960,20240617,-32.29,4850,20240805,11.13,7960,-32.29,20240617,4850,11.13,20240805,7960,-32.29,20240617,4850,11.13,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,110240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5410,310,2,6.08,457263710,85552,26.48,5100,5470,5090,6630,3570,5100,5344.86,1.82,0,37252,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,952,5.16,0.63,12,0.49,1049.00,8543.00,7960,20240617,-32.04,4850,20240805,11.55,7960,-32.04,20240617,4850,11.55,20240805,7960,-32.04,20240617,4850,11.55,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,100240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5400,300,2,5.88,325418410,61108,18.91,5100,5470,5090,6630,3570,5100,5325.30,1.82,0,24473,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,950,5.15,0.63,12,0.35,1049.00,8543.00,7960,20240617,-32.16,4850,20240805,11.34,7960,-32.16,20240617,4850,11.34,20240805,7960,-32.16,20240617,4850,11.34,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241210,090242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5200,100,2,1.96,27118870,5287,1.64,5100,5200,5090,6630,3570,5100,5129.35,1.82,0,2247,5653,5376,5223,4946,4793,5300,4870,88,1530,500,3260,10,1,17600000,915,4.96,0.61,12,0.03,1049.00,8543.00,7960,20240617,-34.67,4850,20240805,7.22,7960,-34.67,20240617,4850,7.22,20240805,7960,-34.67,20240617,4850,7.22,20240805,2.90,N,009780,500,88 억,,320377,N,N,0,N,00,N
20241209,160238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,-240,5,-4.49,1670462330,319881,139.18,5250,5500,5070,6940,3740,5340,5222.28,1.91,0,-15246,5566,5452,5276,5162,4986,5510,5220,88,1600,500,3410,10,1,17600000,898,4.86,0.60,12,1.82,1049.00,8543.00,7960,20240617,-35.93,4850,20240805,5.15,7960,-35.93,20240617,4850,5.15,20240805,7960,-35.93,20240617,4850,5.15,20240805,3.04,N,009780,500,88 억,,335622,N,N,0,N,00,N
20241209,150241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5120,-220,5,-4.12,1612691810,308565,134.25,5250,5500,5070,6940,3740,5340,5226.42,1.91,0,-16340,5566,5452,5276,5162,4986,5510,5220,88,1600,500,3410,10,1,17600000,901,4.88,0.60,12,1.75,1049.00,8543.00,7960,20240617,-35.68,4850,20240805,5.57,7960,-35.68,20240617,4850,5.57,20240805,7960,-35.68,20240617,4850,5.57,20240805,3.04,N,009780,500,88 억,,335622,N,N,0,N,00,N
20241209,140240,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5100,-240,5,-4.49,1418993440,270578,117.73,5250,5500,5100,6940,3740,5340,5244.30,1.91,0,-25249,5566,5452,5276,5162,4986,5510,5220,88,1600,500,3410,10,1,17600000,898,4.86,0.60,12,1.54,1049.00,8543.00,7960,20240617,-35.93,4850,20240805,5.15,7960,-35.93,20240617,4850,5.15,20240805,7960,-35.93,20240617,4850,5.15,20240805,3.04,N,009780,500,88 억,,335622,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 160241 57 100.00 KOSDAQ 음식.담배 N N N N N 5360 260 2 5.10 809533540 151022 46.74 5100 5470 5090 6630 3570 5100 5360.37 1.82 0 80306 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 943 5.11 0.63 12 0.86 1049.00 8543.00 7960 20240617 -32.66 4850 20240805 10.52 7960 -32.66 20240617 4850 10.52 20240805 7960 -32.66 20240617 4850 10.52 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
3 20241210 150240 57 100.00 KOSDAQ 음식.담배 N N N N N 5400 300 2 5.88 775061590 144617 44.76 5100 5470 5090 6630 3570 5100 5359.41 1.82 0 76198 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 950 5.15 0.63 12 0.82 1049.00 8543.00 7960 20240617 -32.16 4850 20240805 11.34 7960 -32.16 20240617 4850 11.34 20240805 7960 -32.16 20240617 4850 11.34 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
4 20241210 140241 57 100.00 KOSDAQ 음식.담배 N N N N N 5400 300 2 5.88 764661630 142691 44.16 5100 5470 5090 6630 3570 5100 5358.86 1.82 0 74996 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 950 5.15 0.63 12 0.81 1049.00 8543.00 7960 20240617 -32.16 4850 20240805 11.34 7960 -32.16 20240617 4850 11.34 20240805 7960 -32.16 20240617 4850 11.34 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
5 20241210 130239 57 100.00 KOSDAQ 음식.담배 N N N N N 5420 320 2 6.27 730090530 136291 42.18 5100 5470 5090 6630 3570 5100 5356.85 1.82 0 70753 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 954 5.17 0.63 12 0.77 1049.00 8543.00 7960 20240617 -31.91 4850 20240805 11.75 7960 -31.91 20240617 4850 11.75 20240805 7960 -31.91 20240617 4850 11.75 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
6 20241210 120240 57 100.00 KOSDAQ 음식.담배 N N N N N 5390 290 2 5.69 493347160 92234 28.54 5100 5470 5090 6630 3570 5100 5348.86 1.82 0 40838 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 949 5.14 0.63 12 0.52 1049.00 8543.00 7960 20240617 -32.29 4850 20240805 11.13 7960 -32.29 20240617 4850 11.13 20240805 7960 -32.29 20240617 4850 11.13 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
7 20241210 110240 57 100.00 KOSDAQ 음식.담배 N N N N N 5410 310 2 6.08 457263710 85552 26.48 5100 5470 5090 6630 3570 5100 5344.86 1.82 0 37252 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 952 5.16 0.63 12 0.49 1049.00 8543.00 7960 20240617 -32.04 4850 20240805 11.55 7960 -32.04 20240617 4850 11.55 20240805 7960 -32.04 20240617 4850 11.55 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
8 20241210 100240 57 100.00 KOSDAQ 음식.담배 N N N N N 5400 300 2 5.88 325418410 61108 18.91 5100 5470 5090 6630 3570 5100 5325.30 1.82 0 24473 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 950 5.15 0.63 12 0.35 1049.00 8543.00 7960 20240617 -32.16 4850 20240805 11.34 7960 -32.16 20240617 4850 11.34 20240805 7960 -32.16 20240617 4850 11.34 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
9 20241210 090242 57 100.00 KOSDAQ 음식.담배 N N N N N 5200 100 2 1.96 27118870 5287 1.64 5100 5200 5090 6630 3570 5100 5129.35 1.82 0 2247 5653 5376 5223 4946 4793 5300 4870 88 1530 500 3260 10 1 17600000 915 4.96 0.61 12 0.03 1049.00 8543.00 7960 20240617 -34.67 4850 20240805 7.22 7960 -34.67 20240617 4850 7.22 20240805 7960 -34.67 20240617 4850 7.22 20240805 2.90 N 009780 500 88 억 320377 N N 0 N 00 N
10 20241209 160238 57 100.00 KOSDAQ 음식.담배 N N N N N 5100 -240 5 -4.49 1670462330 319881 139.18 5250 5500 5070 6940 3740 5340 5222.28 1.91 0 -15246 5566 5452 5276 5162 4986 5510 5220 88 1600 500 3410 10 1 17600000 898 4.86 0.60 12 1.82 1049.00 8543.00 7960 20240617 -35.93 4850 20240805 5.15 7960 -35.93 20240617 4850 5.15 20240805 7960 -35.93 20240617 4850 5.15 20240805 3.04 N 009780 500 88 억 335622 N N 0 N 00 N
11 20241209 150241 57 100.00 KOSDAQ 음식.담배 N N N N N 5120 -220 5 -4.12 1612691810 308565 134.25 5250 5500 5070 6940 3740 5340 5226.42 1.91 0 -16340 5566 5452 5276 5162 4986 5510 5220 88 1600 500 3410 10 1 17600000 901 4.88 0.60 12 1.75 1049.00 8543.00 7960 20240617 -35.68 4850 20240805 5.57 7960 -35.68 20240617 4850 5.57 20240805 7960 -35.68 20240617 4850 5.57 20240805 3.04 N 009780 500 88 억 335622 N N 0 N 00 N
12 20241209 140240 57 100.00 KOSDAQ 음식.담배 N N N N N 5100 -240 5 -4.49 1418993440 270578 117.73 5250 5500 5100 6940 3740 5340 5244.30 1.91 0 -25249 5566 5452 5276 5162 4986 5510 5220 88 1600 500 3410 10 1 17600000 898 4.86 0.60 12 1.54 1049.00 8543.00 7960 20240617 -35.93 4850 20240805 5.15 7960 -35.93 20240617 4850 5.15 20240805 7960 -35.93 20240617 4850 5.15 20240805 3.04 N 009780 500 88 억 335622 N N 0 N 00 N