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
018120/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
20241210,160324,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16430,250,2,1.55,16691030,1024,35.42,16050,16500,16030,21000,11330,16180,16299.83,0.25,0,-125,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1088,17.82,1.42,12,0.02,922.00,11560.00,18590,20241108,-11.62,14260,20240503,15.22,18590,-11.62,20241108,14260,15.22,20240503,18590,-11.62,20241108,14260,15.22,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,150323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16430,250,2,1.55,15425920,947,32.76,16050,16500,16030,21000,11330,16180,16289.25,0.25,0,-52,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1088,17.82,1.42,12,0.01,922.00,11560.00,18590,20241108,-11.62,14260,20240503,15.22,18590,-11.62,20241108,14260,15.22,20240503,18590,-11.62,20241108,14260,15.22,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,140323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16440,260,2,1.61,11337890,696,24.07,16050,16500,16030,21000,11330,16180,16290.07,0.25,0,-19,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1089,17.83,1.42,12,0.01,922.00,11560.00,18590,20241108,-11.57,14260,20240503,15.29,18590,-11.57,20241108,14260,15.29,20240503,18590,-11.57,20241108,14260,15.29,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,130322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16480,300,2,1.85,11190620,687,23.76,16050,16500,16030,21000,11330,16180,16289.11,0.25,0,-19,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1091,17.87,1.43,12,0.01,922.00,11560.00,18590,20241108,-11.35,14260,20240503,15.57,18590,-11.35,20241108,14260,15.57,20240503,18590,-11.35,20241108,14260,15.57,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,120322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16490,310,2,1.92,10679970,656,22.69,16050,16500,16030,21000,11330,16180,16280.44,0.25,0,-19,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1092,17.89,1.43,12,0.01,922.00,11560.00,18590,20241108,-11.30,14260,20240503,15.64,18590,-11.30,20241108,14260,15.64,20240503,18590,-11.30,20241108,14260,15.64,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,110322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16350,170,2,1.05,8705280,536,18.54,16050,16350,16030,21000,11330,16180,16241.19,0.25,0,-19,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1083,17.73,1.41,12,0.01,922.00,11560.00,18590,20241108,-12.05,14260,20240503,14.66,18590,-12.05,20241108,14260,14.66,20240503,18590,-12.05,20241108,14260,14.66,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,100322,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16320,140,2,0.87,6714580,414,14.32,16050,16340,16030,21000,11330,16180,16218.79,0.25,0,-19,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1081,17.70,1.41,12,0.01,922.00,11560.00,18590,20241108,-12.21,14260,20240503,14.45,18590,-12.21,20241108,14260,14.45,20240503,18590,-12.21,20241108,14260,14.45,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241210,090325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16050,-130,5,-0.80,577800,36,1.25,16050,16050,16050,21000,11330,16180,16050.00,0.25,0,0,16980,16580,16300,15900,15620,16440,15760,35,4820,500,11970,10,1,6621120,1063,17.41,1.39,12,0.00,922.00,11560.00,18590,20241108,-13.66,14260,20240503,12.55,18590,-13.66,20241108,14260,12.55,20240503,18590,-13.66,20241108,14260,12.55,20240503,0.14,N,018120,500,35 억,,16290,N,N,0,N,00,N
20241209,160321,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16180,-520,5,-3.11,46890980,2891,157.46,16700,16700,16020,21700,11690,16700,16219.72,0.25,0,-157,17206,16952,16726,16472,16246,16840,16360,35,5000,500,12350,10,1,6621120,1071,17.55,1.40,12,0.04,922.00,11560.00,18590,20241108,-12.96,14260,20240503,13.46,18590,-12.96,20241108,14260,13.46,20240503,18590,-12.96,20241108,14260,13.46,20240503,0.14,N,018120,500,35 억,,16302,N,N,0,N,00,N
20241209,150323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16230,-470,5,-2.81,42452810,2615,142.43,16700,16700,16020,21700,11690,16700,16234.34,0.25,0,-119,17206,16952,16726,16472,16246,16840,16360,35,5000,500,12350,10,1,6621120,1075,17.60,1.40,12,0.04,922.00,11560.00,18590,20241108,-12.69,14260,20240503,13.81,18590,-12.69,20241108,14260,13.81,20240503,18590,-12.69,20241108,14260,13.81,20240503,0.14,N,018120,500,35 억,,16302,N,N,0,N,00,N
20241209,140323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,16050,-650,5,-3.89,40252210,2478,134.97,16700,16700,16020,21700,11690,16700,16243.83,0.25,0,-123,17206,16952,16726,16472,16246,16840,16360,35,5000,500,12350,10,1,6621120,1063,17.41,1.39,12,0.04,922.00,11560.00,18590,20241108,-13.66,14260,20240503,12.55,18590,-13.66,20241108,14260,12.55,20240503,18590,-13.66,20241108,14260,12.55,20240503,0.14,N,018120,500,35 억,,16302,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 160324 57 100.00 KOSDAQ 음식.담배 N N N N N 16430 250 2 1.55 16691030 1024 35.42 16050 16500 16030 21000 11330 16180 16299.83 0.25 0 -125 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1088 17.82 1.42 12 0.02 922.00 11560.00 18590 20241108 -11.62 14260 20240503 15.22 18590 -11.62 20241108 14260 15.22 20240503 18590 -11.62 20241108 14260 15.22 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
3 20241210 150323 57 100.00 KOSDAQ 음식.담배 N N N N N 16430 250 2 1.55 15425920 947 32.76 16050 16500 16030 21000 11330 16180 16289.25 0.25 0 -52 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1088 17.82 1.42 12 0.01 922.00 11560.00 18590 20241108 -11.62 14260 20240503 15.22 18590 -11.62 20241108 14260 15.22 20240503 18590 -11.62 20241108 14260 15.22 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
4 20241210 140323 57 100.00 KOSDAQ 음식.담배 N N N N N 16440 260 2 1.61 11337890 696 24.07 16050 16500 16030 21000 11330 16180 16290.07 0.25 0 -19 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1089 17.83 1.42 12 0.01 922.00 11560.00 18590 20241108 -11.57 14260 20240503 15.29 18590 -11.57 20241108 14260 15.29 20240503 18590 -11.57 20241108 14260 15.29 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
5 20241210 130322 57 100.00 KOSDAQ 음식.담배 N N N N N 16480 300 2 1.85 11190620 687 23.76 16050 16500 16030 21000 11330 16180 16289.11 0.25 0 -19 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1091 17.87 1.43 12 0.01 922.00 11560.00 18590 20241108 -11.35 14260 20240503 15.57 18590 -11.35 20241108 14260 15.57 20240503 18590 -11.35 20241108 14260 15.57 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
6 20241210 120322 57 100.00 KOSDAQ 음식.담배 N N N N N 16490 310 2 1.92 10679970 656 22.69 16050 16500 16030 21000 11330 16180 16280.44 0.25 0 -19 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1092 17.89 1.43 12 0.01 922.00 11560.00 18590 20241108 -11.30 14260 20240503 15.64 18590 -11.30 20241108 14260 15.64 20240503 18590 -11.30 20241108 14260 15.64 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
7 20241210 110322 57 100.00 KOSDAQ 음식.담배 N N N N N 16350 170 2 1.05 8705280 536 18.54 16050 16350 16030 21000 11330 16180 16241.19 0.25 0 -19 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1083 17.73 1.41 12 0.01 922.00 11560.00 18590 20241108 -12.05 14260 20240503 14.66 18590 -12.05 20241108 14260 14.66 20240503 18590 -12.05 20241108 14260 14.66 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
8 20241210 100322 57 100.00 KOSDAQ 음식.담배 N N N N N 16320 140 2 0.87 6714580 414 14.32 16050 16340 16030 21000 11330 16180 16218.79 0.25 0 -19 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1081 17.70 1.41 12 0.01 922.00 11560.00 18590 20241108 -12.21 14260 20240503 14.45 18590 -12.21 20241108 14260 14.45 20240503 18590 -12.21 20241108 14260 14.45 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
9 20241210 090325 57 100.00 KOSDAQ 음식.담배 N N N N N 16050 -130 5 -0.80 577800 36 1.25 16050 16050 16050 21000 11330 16180 16050.00 0.25 0 0 16980 16580 16300 15900 15620 16440 15760 35 4820 500 11970 10 1 6621120 1063 17.41 1.39 12 0.00 922.00 11560.00 18590 20241108 -13.66 14260 20240503 12.55 18590 -13.66 20241108 14260 12.55 20240503 18590 -13.66 20241108 14260 12.55 20240503 0.14 N 018120 500 35 억 16290 N N 0 N 00 N
10 20241209 160321 57 100.00 KOSDAQ 음식.담배 N N N N N 16180 -520 5 -3.11 46890980 2891 157.46 16700 16700 16020 21700 11690 16700 16219.72 0.25 0 -157 17206 16952 16726 16472 16246 16840 16360 35 5000 500 12350 10 1 6621120 1071 17.55 1.40 12 0.04 922.00 11560.00 18590 20241108 -12.96 14260 20240503 13.46 18590 -12.96 20241108 14260 13.46 20240503 18590 -12.96 20241108 14260 13.46 20240503 0.14 N 018120 500 35 억 16302 N N 0 N 00 N
11 20241209 150323 57 100.00 KOSDAQ 음식.담배 N N N N N 16230 -470 5 -2.81 42452810 2615 142.43 16700 16700 16020 21700 11690 16700 16234.34 0.25 0 -119 17206 16952 16726 16472 16246 16840 16360 35 5000 500 12350 10 1 6621120 1075 17.60 1.40 12 0.04 922.00 11560.00 18590 20241108 -12.69 14260 20240503 13.81 18590 -12.69 20241108 14260 13.81 20240503 18590 -12.69 20241108 14260 13.81 20240503 0.14 N 018120 500 35 억 16302 N N 0 N 00 N
12 20241209 140323 57 100.00 KOSDAQ 음식.담배 N N N N N 16050 -650 5 -3.89 40252210 2478 134.97 16700 16700 16020 21700 11690 16700 16243.83 0.25 0 -123 17206 16952 16726 16472 16246 16840 16360 35 5000 500 12350 10 1 6621120 1063 17.41 1.39 12 0.04 922.00 11560.00 18590 20241108 -13.66 14260 20240503 12.55 18590 -13.66 20241108 14260 12.55 20240503 18590 -13.66 20241108 14260 12.55 20240503 0.14 N 018120 500 35 억 16302 N N 0 N 00 N