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
027710/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
20241210,160353,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1080,62,2,6.09,430413588,408002,70.52,1004,1084,1002,1323,713,1018,1054.92,0.82,0,229542,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1203,12.00,0.57,12,0.37,90.00,1910.00,1921,20240118,-43.78,1002,20241210,7.78,1921,-43.78,20240118,1002,7.78,20241210,1921,-43.78,20240118,1002,7.78,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,150353,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1082,64,2,6.29,416053373,394675,68.22,1004,1084,1002,1323,713,1018,1054.17,0.82,0,232551,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1206,12.02,0.57,12,0.35,90.00,1910.00,1921,20240118,-43.68,1002,20241210,7.98,1921,-43.68,20240118,1002,7.98,20241210,1921,-43.68,20240118,1002,7.98,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,140353,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1083,65,2,6.39,400655562,380438,65.76,1004,1083,1002,1323,713,1018,1053.14,0.82,0,225245,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1207,12.03,0.57,12,0.34,90.00,1910.00,1921,20240118,-43.62,1002,20241210,8.08,1921,-43.62,20240118,1002,8.08,20241210,1921,-43.62,20240118,1002,8.08,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,130352,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1074,56,2,5.50,362405061,345012,59.63,1004,1079,1002,1323,713,1018,1050.41,0.82,0,209528,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1197,11.93,0.56,12,0.31,90.00,1910.00,1921,20240118,-44.09,1002,20241210,7.19,1921,-44.09,20240118,1002,7.19,20241210,1921,-44.09,20240118,1002,7.19,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,120352,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1074,56,2,5.50,329846376,314705,54.39,1004,1079,1002,1323,713,1018,1048.11,0.82,0,192771,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1197,11.93,0.56,12,0.28,90.00,1910.00,1921,20240118,-44.09,1002,20241210,7.19,1921,-44.09,20240118,1002,7.19,20241210,1921,-44.09,20240118,1002,7.19,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,110352,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1072,54,2,5.30,293855483,281107,48.59,1004,1079,1002,1323,713,1018,1045.35,0.82,0,166731,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1194,11.91,0.56,12,0.25,90.00,1910.00,1921,20240118,-44.20,1002,20241210,6.99,1921,-44.20,20240118,1002,6.99,20241210,1921,-44.20,20240118,1002,6.99,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,100352,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1054,36,2,3.54,199777226,193013,33.36,1004,1063,1002,1323,713,1018,1035.05,0.82,0,108076,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1174,11.71,0.55,12,0.17,90.00,1910.00,1921,20240118,-45.13,1002,20241210,5.19,1921,-45.13,20240118,1002,5.19,20241210,1921,-45.13,20240118,1002,5.19,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241210,090355,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1017,-1,5,-0.10,66194271,65440,11.31,1004,1032,1002,1323,713,1018,1011.53,0.82,0,16070,1126,1071,1042,987,958,1057,973,575,305,500,770,1,1,111416600,1133,11.30,0.53,12,0.06,90.00,1910.00,1921,20240118,-47.06,1002,20241210,1.50,1921,-47.06,20240118,1002,1.50,20241210,1921,-47.06,20240118,1002,1.50,20241210,1.29,N,027710,500,575 억,,910195,N,N,5010,N,00,N
20241209,160351,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1018,-79,5,-7.20,592394714,574447,212.23,1060,1097,1013,1426,768,1097,1031.25,0.90,0,-89832,1153,1124,1102,1073,1051,1114,1063,575,329,500,830,1,1,111416600,1134,11.31,0.53,12,0.52,90.00,1910.00,1921,20240118,-47.01,1013,20241209,0.49,1921,-47.01,20240118,1013,0.49,20241209,1921,-47.01,20240118,1013,0.49,20241209,1.31,N,027710,500,575 억,,999607,N,N,5010,N,00,N
20241209,150353,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1018,-79,5,-7.20,561468261,544074,201.01,1060,1097,1013,1426,768,1097,1031.97,0.90,0,-89296,1153,1124,1102,1073,1051,1114,1063,575,329,500,830,1,1,111416600,1134,11.31,0.53,12,0.49,90.00,1910.00,1921,20240118,-47.01,1013,20241209,0.49,1921,-47.01,20240118,1013,0.49,20241209,1921,-47.01,20240118,1013,0.49,20241209,1.31,N,027710,500,575 억,,999607,N,N,1215,N,00,N
20241209,140352,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1026,-71,5,-6.47,491030836,474892,175.45,1060,1097,1015,1426,768,1097,1033.98,0.90,0,-75012,1153,1124,1102,1073,1051,1114,1063,575,329,500,830,1,1,111416600,1143,11.40,0.54,12,0.43,90.00,1910.00,1921,20240118,-46.59,1015,20241209,1.08,1921,-46.59,20240118,1015,1.08,20241209,1921,-46.59,20240118,1015,1.08,20241209,1.31,N,027710,500,575 억,,999607,N,N,1215,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 160353 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1080 62 2 6.09 430413588 408002 70.52 1004 1084 1002 1323 713 1018 1054.92 0.82 0 229542 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1203 12.00 0.57 12 0.37 90.00 1910.00 1921 20240118 -43.78 1002 20241210 7.78 1921 -43.78 20240118 1002 7.78 20241210 1921 -43.78 20240118 1002 7.78 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
3 20241210 150353 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1082 64 2 6.29 416053373 394675 68.22 1004 1084 1002 1323 713 1018 1054.17 0.82 0 232551 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1206 12.02 0.57 12 0.35 90.00 1910.00 1921 20240118 -43.68 1002 20241210 7.98 1921 -43.68 20240118 1002 7.98 20241210 1921 -43.68 20240118 1002 7.98 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
4 20241210 140353 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1083 65 2 6.39 400655562 380438 65.76 1004 1083 1002 1323 713 1018 1053.14 0.82 0 225245 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1207 12.03 0.57 12 0.34 90.00 1910.00 1921 20240118 -43.62 1002 20241210 8.08 1921 -43.62 20240118 1002 8.08 20241210 1921 -43.62 20240118 1002 8.08 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
5 20241210 130352 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1074 56 2 5.50 362405061 345012 59.63 1004 1079 1002 1323 713 1018 1050.41 0.82 0 209528 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1197 11.93 0.56 12 0.31 90.00 1910.00 1921 20240118 -44.09 1002 20241210 7.19 1921 -44.09 20240118 1002 7.19 20241210 1921 -44.09 20240118 1002 7.19 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
6 20241210 120352 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1074 56 2 5.50 329846376 314705 54.39 1004 1079 1002 1323 713 1018 1048.11 0.82 0 192771 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1197 11.93 0.56 12 0.28 90.00 1910.00 1921 20240118 -44.09 1002 20241210 7.19 1921 -44.09 20240118 1002 7.19 20241210 1921 -44.09 20240118 1002 7.19 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
7 20241210 110352 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1072 54 2 5.30 293855483 281107 48.59 1004 1079 1002 1323 713 1018 1045.35 0.82 0 166731 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1194 11.91 0.56 12 0.25 90.00 1910.00 1921 20240118 -44.20 1002 20241210 6.99 1921 -44.20 20240118 1002 6.99 20241210 1921 -44.20 20240118 1002 6.99 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
8 20241210 100352 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1054 36 2 3.54 199777226 193013 33.36 1004 1063 1002 1323 713 1018 1035.05 0.82 0 108076 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1174 11.71 0.55 12 0.17 90.00 1910.00 1921 20240118 -45.13 1002 20241210 5.19 1921 -45.13 20240118 1002 5.19 20241210 1921 -45.13 20240118 1002 5.19 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
9 20241210 090355 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1017 -1 5 -0.10 66194271 65440 11.31 1004 1032 1002 1323 713 1018 1011.53 0.82 0 16070 1126 1071 1042 987 958 1057 973 575 305 500 770 1 1 111416600 1133 11.30 0.53 12 0.06 90.00 1910.00 1921 20240118 -47.06 1002 20241210 1.50 1921 -47.06 20240118 1002 1.50 20241210 1921 -47.06 20240118 1002 1.50 20241210 1.29 N 027710 500 575 억 910195 N N 5010 N 00 N
10 20241209 160351 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1018 -79 5 -7.20 592394714 574447 212.23 1060 1097 1013 1426 768 1097 1031.25 0.90 0 -89832 1153 1124 1102 1073 1051 1114 1063 575 329 500 830 1 1 111416600 1134 11.31 0.53 12 0.52 90.00 1910.00 1921 20240118 -47.01 1013 20241209 0.49 1921 -47.01 20240118 1013 0.49 20241209 1921 -47.01 20240118 1013 0.49 20241209 1.31 N 027710 500 575 억 999607 N N 5010 N 00 N
11 20241209 150353 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1018 -79 5 -7.20 561468261 544074 201.01 1060 1097 1013 1426 768 1097 1031.97 0.90 0 -89296 1153 1124 1102 1073 1051 1114 1063 575 329 500 830 1 1 111416600 1134 11.31 0.53 12 0.49 90.00 1910.00 1921 20240118 -47.01 1013 20241209 0.49 1921 -47.01 20240118 1013 0.49 20241209 1921 -47.01 20240118 1013 0.49 20241209 1.31 N 027710 500 575 억 999607 N N 1215 N 00 N
12 20241209 140352 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1026 -71 5 -6.47 491030836 474892 175.45 1060 1097 1015 1426 768 1097 1033.98 0.90 0 -75012 1153 1124 1102 1073 1051 1114 1063 575 329 500 830 1 1 111416600 1143 11.40 0.54 12 0.43 90.00 1910.00 1921 20240118 -46.59 1015 20241209 1.08 1921 -46.59 20240118 1015 1.08 20241209 1921 -46.59 20240118 1015 1.08 20241209 1.31 N 027710 500 575 억 999607 N N 1215 N 00 N