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
025880/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
20241210,160349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2585,85,2,3.40,578730910,227809,115.74,2500,2640,2495,3250,1750,2500,2540.42,11.17,0,61689,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,432,6.51,0.64,12,1.36,397.00,4031.00,3350,20241015,-22.84,2120,20240805,21.93,3350,-22.84,20241015,2120,21.93,20240805,3350,-22.84,20241015,2120,21.93,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,150349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,100,2,4.00,569591310,224271,113.94,2500,2640,2495,3250,1750,2500,2539.75,11.17,0,60845,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,435,6.55,0.65,12,1.34,397.00,4031.00,3350,20241015,-22.39,2120,20240805,22.64,3350,-22.39,20241015,2120,22.64,20240805,3350,-22.39,20241015,2120,22.64,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,140349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2590,90,2,3.60,532156130,209896,106.63,2500,2640,2495,3250,1750,2500,2535.33,11.17,0,57203,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,433,6.52,0.64,12,1.26,397.00,4031.00,3350,20241015,-22.69,2120,20240805,22.17,3350,-22.69,20241015,2120,22.17,20240805,3350,-22.69,20241015,2120,22.17,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,130347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2545,45,2,1.80,431703865,170734,86.74,2500,2595,2495,3250,1750,2500,2528.52,11.17,0,56681,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,425,6.41,0.63,12,1.02,397.00,4031.00,3350,20241015,-24.03,2120,20240805,20.05,3350,-24.03,20241015,2120,20.05,20240805,3350,-24.03,20241015,2120,20.05,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,120348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2545,45,2,1.80,369673285,146057,74.20,2500,2595,2495,3250,1750,2500,2531.02,11.17,0,57777,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,425,6.41,0.63,12,0.87,397.00,4031.00,3350,20241015,-24.03,2120,20240805,20.05,3350,-24.03,20241015,2120,20.05,20240805,3350,-24.03,20241015,2120,20.05,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,110348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2555,55,2,2.20,293822370,116174,59.02,2500,2595,2495,3250,1750,2500,2529.16,11.17,0,48272,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,427,6.44,0.63,12,0.69,397.00,4031.00,3350,20241015,-23.73,2120,20240805,20.52,3350,-23.73,20241015,2120,20.52,20240805,3350,-23.73,20241015,2120,20.52,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,100348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2560,60,2,2.40,272783320,107942,54.84,2500,2595,2495,3250,1750,2500,2527.13,11.17,0,46902,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,428,6.45,0.64,12,0.65,397.00,4031.00,3350,20241015,-23.58,2120,20240805,20.75,3350,-23.58,20241015,2120,20.75,20240805,3350,-23.58,20241015,2120,20.75,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241210,090351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2530,30,2,1.20,29460910,11663,5.93,2500,2545,2500,3250,1750,2500,2526.01,11.17,0,7547,2860,2680,2565,2385,2270,2622,2327,84,750,500,1850,5,1,16715858,423,6.37,0.63,12,0.07,397.00,4031.00,3350,20241015,-24.48,2120,20240805,19.34,3350,-24.48,20241015,2120,19.34,20240805,3350,-24.48,20241015,2120,19.34,20240805,4.08,N,025880,500,83 억,,1866480,N,N,0,N,00,N
20241209,160346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2500,-245,5,-8.93,507558295,196335,124.72,2745,2745,2450,3565,1925,2745,2585.17,11.15,0,1922,2961,2852,2761,2652,2561,2807,2607,84,820,500,2030,5,1,16715858,418,6.30,0.62,12,1.17,397.00,4031.00,3350,20241015,-25.37,2120,20240805,17.92,3350,-25.37,20241015,2120,17.92,20240805,3350,-25.37,20241015,2120,17.92,20240805,4.10,N,025880,500,83 억,,1864565,N,N,0,N,00,N
20241209,150349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2560,-185,5,-6.74,396895925,152135,96.64,2745,2745,2475,3565,1925,2745,2608.84,11.15,0,-5099,2961,2852,2761,2652,2561,2807,2607,84,820,500,2030,5,1,16715858,428,6.45,0.64,12,0.91,397.00,4031.00,3350,20241015,-23.58,2120,20240805,20.75,3350,-23.58,20241015,2120,20.75,20240805,3350,-23.58,20241015,2120,20.75,20240805,4.10,N,025880,500,83 억,,1864565,N,N,0,N,00,N
20241209,140348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,-110,5,-4.01,251239255,95369,60.58,2745,2745,2595,3565,1925,2745,2634.39,11.15,0,-16671,2961,2852,2761,2652,2561,2807,2607,84,820,500,2030,5,1,16715858,440,6.64,0.65,12,0.57,397.00,4031.00,3350,20241015,-21.34,2120,20240805,24.29,3350,-21.34,20241015,2120,24.29,20240805,3350,-21.34,20241015,2120,24.29,20240805,4.10,N,025880,500,83 억,,1864565,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 160349 57 100.00 KOSDAQ 음식.담배 N N N N N 2585 85 2 3.40 578730910 227809 115.74 2500 2640 2495 3250 1750 2500 2540.42 11.17 0 61689 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 432 6.51 0.64 12 1.36 397.00 4031.00 3350 20241015 -22.84 2120 20240805 21.93 3350 -22.84 20241015 2120 21.93 20240805 3350 -22.84 20241015 2120 21.93 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
3 20241210 150349 57 100.00 KOSDAQ 음식.담배 N N N N N 2600 100 2 4.00 569591310 224271 113.94 2500 2640 2495 3250 1750 2500 2539.75 11.17 0 60845 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 435 6.55 0.65 12 1.34 397.00 4031.00 3350 20241015 -22.39 2120 20240805 22.64 3350 -22.39 20241015 2120 22.64 20240805 3350 -22.39 20241015 2120 22.64 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
4 20241210 140349 57 100.00 KOSDAQ 음식.담배 N N N N N 2590 90 2 3.60 532156130 209896 106.63 2500 2640 2495 3250 1750 2500 2535.33 11.17 0 57203 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 433 6.52 0.64 12 1.26 397.00 4031.00 3350 20241015 -22.69 2120 20240805 22.17 3350 -22.69 20241015 2120 22.17 20240805 3350 -22.69 20241015 2120 22.17 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
5 20241210 130347 57 100.00 KOSDAQ 음식.담배 N N N N N 2545 45 2 1.80 431703865 170734 86.74 2500 2595 2495 3250 1750 2500 2528.52 11.17 0 56681 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 425 6.41 0.63 12 1.02 397.00 4031.00 3350 20241015 -24.03 2120 20240805 20.05 3350 -24.03 20241015 2120 20.05 20240805 3350 -24.03 20241015 2120 20.05 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
6 20241210 120348 57 100.00 KOSDAQ 음식.담배 N N N N N 2545 45 2 1.80 369673285 146057 74.20 2500 2595 2495 3250 1750 2500 2531.02 11.17 0 57777 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 425 6.41 0.63 12 0.87 397.00 4031.00 3350 20241015 -24.03 2120 20240805 20.05 3350 -24.03 20241015 2120 20.05 20240805 3350 -24.03 20241015 2120 20.05 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
7 20241210 110348 57 100.00 KOSDAQ 음식.담배 N N N N N 2555 55 2 2.20 293822370 116174 59.02 2500 2595 2495 3250 1750 2500 2529.16 11.17 0 48272 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 427 6.44 0.63 12 0.69 397.00 4031.00 3350 20241015 -23.73 2120 20240805 20.52 3350 -23.73 20241015 2120 20.52 20240805 3350 -23.73 20241015 2120 20.52 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
8 20241210 100348 57 100.00 KOSDAQ 음식.담배 N N N N N 2560 60 2 2.40 272783320 107942 54.84 2500 2595 2495 3250 1750 2500 2527.13 11.17 0 46902 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 428 6.45 0.64 12 0.65 397.00 4031.00 3350 20241015 -23.58 2120 20240805 20.75 3350 -23.58 20241015 2120 20.75 20240805 3350 -23.58 20241015 2120 20.75 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
9 20241210 090351 57 100.00 KOSDAQ 음식.담배 N N N N N 2530 30 2 1.20 29460910 11663 5.93 2500 2545 2500 3250 1750 2500 2526.01 11.17 0 7547 2860 2680 2565 2385 2270 2622 2327 84 750 500 1850 5 1 16715858 423 6.37 0.63 12 0.07 397.00 4031.00 3350 20241015 -24.48 2120 20240805 19.34 3350 -24.48 20241015 2120 19.34 20240805 3350 -24.48 20241015 2120 19.34 20240805 4.08 N 025880 500 83 억 1866480 N N 0 N 00 N
10 20241209 160346 57 100.00 KOSDAQ 음식.담배 N N N N N 2500 -245 5 -8.93 507558295 196335 124.72 2745 2745 2450 3565 1925 2745 2585.17 11.15 0 1922 2961 2852 2761 2652 2561 2807 2607 84 820 500 2030 5 1 16715858 418 6.30 0.62 12 1.17 397.00 4031.00 3350 20241015 -25.37 2120 20240805 17.92 3350 -25.37 20241015 2120 17.92 20240805 3350 -25.37 20241015 2120 17.92 20240805 4.10 N 025880 500 83 억 1864565 N N 0 N 00 N
11 20241209 150349 57 100.00 KOSDAQ 음식.담배 N N N N N 2560 -185 5 -6.74 396895925 152135 96.64 2745 2745 2475 3565 1925 2745 2608.84 11.15 0 -5099 2961 2852 2761 2652 2561 2807 2607 84 820 500 2030 5 1 16715858 428 6.45 0.64 12 0.91 397.00 4031.00 3350 20241015 -23.58 2120 20240805 20.75 3350 -23.58 20241015 2120 20.75 20240805 3350 -23.58 20241015 2120 20.75 20240805 4.10 N 025880 500 83 억 1864565 N N 0 N 00 N
12 20241209 140348 57 100.00 KOSDAQ 음식.담배 N N N N N 2635 -110 5 -4.01 251239255 95369 60.58 2745 2745 2595 3565 1925 2745 2634.39 11.15 0 -16671 2961 2852 2761 2652 2561 2807 2607 84 820 500 2030 5 1 16715858 440 6.64 0.65 12 0.57 397.00 4031.00 3350 20241015 -21.34 2120 20240805 24.29 3350 -21.34 20241015 2120 24.29 20240805 3350 -21.34 20241015 2120 24.29 20240805 4.10 N 025880 500 83 억 1864565 N N 0 N 00 N