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
023900/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
20241210,160340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9160,310,2,3.50,106450920,11756,25.65,8720,9200,8720,11500,6200,8850,9054.96,0.69,0,-46,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1154,13.63,0.74,12,0.09,672.00,12319.00,14470,20231212,-36.70,8580,20241209,6.76,14420,-36.48,20240611,8580,6.76,20241209,14470,-36.70,20231212,8580,6.76,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,150340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,250,2,2.82,100973130,11157,24.34,8720,9200,8720,11500,6200,8850,9050.20,0.69,0,-160,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1147,13.54,0.74,12,0.09,672.00,12319.00,14470,20231212,-37.11,8580,20241209,6.06,14420,-36.89,20240611,8580,6.06,20241209,14470,-37.11,20231212,8580,6.06,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,140340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9120,270,2,3.05,84729220,9374,20.45,8720,9200,8720,11500,6200,8850,9038.75,0.69,0,-227,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1149,13.57,0.74,12,0.07,672.00,12319.00,14470,20231212,-36.97,8580,20241209,6.29,14420,-36.75,20240611,8580,6.29,20241209,14470,-36.97,20231212,8580,6.29,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,130338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,250,2,2.82,81799740,9052,19.75,8720,9200,8720,11500,6200,8850,9036.65,0.69,0,-400,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1147,13.54,0.74,12,0.07,672.00,12319.00,14470,20231212,-37.11,8580,20241209,6.06,14420,-36.89,20240611,8580,6.06,20241209,14470,-37.11,20231212,8580,6.06,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,120338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,250,2,2.82,71462680,7914,17.27,8720,9200,8720,11500,6200,8850,9029.91,0.69,0,-344,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1147,13.54,0.74,12,0.06,672.00,12319.00,14470,20231212,-37.11,8580,20241209,6.06,14420,-36.89,20240611,8580,6.06,20241209,14470,-37.11,20231212,8580,6.06,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,110338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9120,270,2,3.05,70242990,7780,16.97,8720,9200,8720,11500,6200,8850,9028.66,0.69,0,-361,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1149,13.57,0.74,12,0.06,672.00,12319.00,14470,20231212,-36.97,8580,20241209,6.29,14420,-36.75,20240611,8580,6.29,20241209,14470,-36.97,20231212,8580,6.29,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,100338,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9060,210,2,2.37,50977300,5655,12.34,8720,9200,8720,11500,6200,8850,9014.55,0.69,0,-802,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1142,13.48,0.74,12,0.04,672.00,12319.00,14470,20231212,-37.39,8580,20241209,5.59,14420,-37.17,20240611,8580,5.59,20241209,14470,-37.39,20231212,8580,5.59,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241210,090341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8780,-70,5,-0.79,5706520,654,1.43,8720,8920,8720,11500,6200,8850,8725.57,0.69,0,30,9430,9140,8860,8570,8290,9000,8430,63,2650,500,6720,10,1,12600000,1106,13.07,0.71,12,0.01,672.00,12319.00,14470,20231212,-39.32,8580,20241209,2.33,14420,-39.11,20240611,8580,2.33,20241209,14470,-39.32,20231212,8580,2.33,20241209,1.26,N,023900,500,63 억,,86594,N,N,0,N,00,N
20241209,160337,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,8850,-360,5,-3.91,398247410,45835,114.29,8920,9150,8580,11970,6450,9210,8688.68,0.70,0,-1170,10130,9670,9140,8680,8150,9405,8415,63,2760,500,6990,10,1,12600000,1115,13.17,0.72,12,0.36,672.00,12319.00,14470,20231212,-38.84,8580,20241209,3.15,14420,-38.63,20240611,8580,3.15,20241209,14470,-38.84,20231212,8580,3.15,20241209,1.26,N,023900,500,63 억,,87593,N,N,0,N,00,N
20241209,150340,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,8690,-520,5,-5.65,338666640,38978,97.19,8920,9150,8580,11970,6450,9210,8688.66,0.70,0,-1097,10130,9670,9140,8680,8150,9405,8415,63,2760,500,6990,10,1,12600000,1095,12.93,0.71,12,0.31,672.00,12319.00,14470,20231212,-39.94,8580,20241209,1.28,14420,-39.74,20240611,8580,1.28,20241209,14470,-39.94,20231212,8580,1.28,20241209,1.26,N,023900,500,63 억,,87593,N,N,0,N,00,N
20241209,140339,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,8700,-510,5,-5.54,301361410,34658,86.42,8920,9150,8580,11970,6450,9210,8695.29,0.70,0,-1854,10130,9670,9140,8680,8150,9405,8415,63,2760,500,6990,10,1,12600000,1096,12.95,0.71,12,0.28,672.00,12319.00,14470,20231212,-39.88,8580,20241209,1.40,14420,-39.67,20240611,8580,1.40,20241209,14470,-39.88,20231212,8580,1.40,20241209,1.26,N,023900,500,63 억,,87593,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 160340 57 100.00 KOSDAQ 음식.담배 N N N N N 9160 310 2 3.50 106450920 11756 25.65 8720 9200 8720 11500 6200 8850 9054.96 0.69 0 -46 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1154 13.63 0.74 12 0.09 672.00 12319.00 14470 20231212 -36.70 8580 20241209 6.76 14420 -36.48 20240611 8580 6.76 20241209 14470 -36.70 20231212 8580 6.76 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
3 20241210 150340 57 100.00 KOSDAQ 음식.담배 N N N N N 9100 250 2 2.82 100973130 11157 24.34 8720 9200 8720 11500 6200 8850 9050.20 0.69 0 -160 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1147 13.54 0.74 12 0.09 672.00 12319.00 14470 20231212 -37.11 8580 20241209 6.06 14420 -36.89 20240611 8580 6.06 20241209 14470 -37.11 20231212 8580 6.06 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
4 20241210 140340 57 100.00 KOSDAQ 음식.담배 N N N N N 9120 270 2 3.05 84729220 9374 20.45 8720 9200 8720 11500 6200 8850 9038.75 0.69 0 -227 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1149 13.57 0.74 12 0.07 672.00 12319.00 14470 20231212 -36.97 8580 20241209 6.29 14420 -36.75 20240611 8580 6.29 20241209 14470 -36.97 20231212 8580 6.29 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
5 20241210 130338 57 100.00 KOSDAQ 음식.담배 N N N N N 9100 250 2 2.82 81799740 9052 19.75 8720 9200 8720 11500 6200 8850 9036.65 0.69 0 -400 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1147 13.54 0.74 12 0.07 672.00 12319.00 14470 20231212 -37.11 8580 20241209 6.06 14420 -36.89 20240611 8580 6.06 20241209 14470 -37.11 20231212 8580 6.06 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
6 20241210 120338 57 100.00 KOSDAQ 음식.담배 N N N N N 9100 250 2 2.82 71462680 7914 17.27 8720 9200 8720 11500 6200 8850 9029.91 0.69 0 -344 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1147 13.54 0.74 12 0.06 672.00 12319.00 14470 20231212 -37.11 8580 20241209 6.06 14420 -36.89 20240611 8580 6.06 20241209 14470 -37.11 20231212 8580 6.06 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
7 20241210 110338 57 100.00 KOSDAQ 음식.담배 N N N N N 9120 270 2 3.05 70242990 7780 16.97 8720 9200 8720 11500 6200 8850 9028.66 0.69 0 -361 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1149 13.57 0.74 12 0.06 672.00 12319.00 14470 20231212 -36.97 8580 20241209 6.29 14420 -36.75 20240611 8580 6.29 20241209 14470 -36.97 20231212 8580 6.29 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
8 20241210 100338 57 100.00 KOSDAQ 음식.담배 N N N N N 9060 210 2 2.37 50977300 5655 12.34 8720 9200 8720 11500 6200 8850 9014.55 0.69 0 -802 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1142 13.48 0.74 12 0.04 672.00 12319.00 14470 20231212 -37.39 8580 20241209 5.59 14420 -37.17 20240611 8580 5.59 20241209 14470 -37.39 20231212 8580 5.59 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
9 20241210 090341 57 100.00 KOSDAQ 음식.담배 N N N N N 8780 -70 5 -0.79 5706520 654 1.43 8720 8920 8720 11500 6200 8850 8725.57 0.69 0 30 9430 9140 8860 8570 8290 9000 8430 63 2650 500 6720 10 1 12600000 1106 13.07 0.71 12 0.01 672.00 12319.00 14470 20231212 -39.32 8580 20241209 2.33 14420 -39.11 20240611 8580 2.33 20241209 14470 -39.32 20231212 8580 2.33 20241209 1.26 N 023900 500 63 억 86594 N N 0 N 00 N
10 20241209 160337 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 8850 -360 5 -3.91 398247410 45835 114.29 8920 9150 8580 11970 6450 9210 8688.68 0.70 0 -1170 10130 9670 9140 8680 8150 9405 8415 63 2760 500 6990 10 1 12600000 1115 13.17 0.72 12 0.36 672.00 12319.00 14470 20231212 -38.84 8580 20241209 3.15 14420 -38.63 20240611 8580 3.15 20241209 14470 -38.84 20231212 8580 3.15 20241209 1.26 N 023900 500 63 억 87593 N N 0 N 00 N
11 20241209 150340 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 8690 -520 5 -5.65 338666640 38978 97.19 8920 9150 8580 11970 6450 9210 8688.66 0.70 0 -1097 10130 9670 9140 8680 8150 9405 8415 63 2760 500 6990 10 1 12600000 1095 12.93 0.71 12 0.31 672.00 12319.00 14470 20231212 -39.94 8580 20241209 1.28 14420 -39.74 20240611 8580 1.28 20241209 14470 -39.94 20231212 8580 1.28 20241209 1.26 N 023900 500 63 억 87593 N N 0 N 00 N
12 20241209 140339 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 8700 -510 5 -5.54 301361410 34658 86.42 8920 9150 8580 11970 6450 9210 8695.29 0.70 0 -1854 10130 9670 9140 8680 8150 9405 8415 63 2760 500 6990 10 1 12600000 1096 12.95 0.71 12 0.28 672.00 12319.00 14470 20231212 -39.88 8580 20241209 1.40 14420 -39.67 20240611 8580 1.40 20241209 14470 -39.88 20231212 8580 1.40 20241209 1.26 N 023900 500 63 억 87593 N N 0 N 00 N