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
035810/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
20241210,160422,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2785,125,2,4.70,294239530,106824,72.10,2660,2790,2645,3455,1865,2660,2754.43,3.53,0,36715,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1814,6.84,0.31,12,0.16,407.00,8968.00,3400,20240524,-18.09,2475,20240909,12.53,3400,-18.09,20240524,2475,12.53,20240909,3400,-18.09,20240524,2475,12.53,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,150422,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2785,125,2,4.70,291288610,105763,71.38,2660,2790,2645,3455,1865,2660,2754.16,3.53,0,37117,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1814,6.84,0.31,12,0.16,407.00,8968.00,3400,20240524,-18.09,2475,20240909,12.53,3400,-18.09,20240524,2475,12.53,20240909,3400,-18.09,20240524,2475,12.53,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,140422,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2780,120,2,4.51,267936935,97372,65.72,2660,2785,2645,3455,1865,2660,2751.68,3.53,0,29395,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1811,6.83,0.31,12,0.15,407.00,8968.00,3400,20240524,-18.24,2475,20240909,12.32,3400,-18.24,20240524,2475,12.32,20240909,3400,-18.24,20240524,2475,12.32,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,130421,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2780,120,2,4.51,225827285,82148,55.44,2660,2780,2645,3455,1865,2660,2749.03,3.53,0,25474,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1811,6.83,0.31,12,0.13,407.00,8968.00,3400,20240524,-18.24,2475,20240909,12.32,3400,-18.24,20240524,2475,12.32,20240909,3400,-18.24,20240524,2475,12.32,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,120421,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2780,120,2,4.51,195024125,71030,47.94,2660,2780,2645,3455,1865,2660,2745.66,3.53,0,16521,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1811,6.83,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.24,2475,20240909,12.32,3400,-18.24,20240524,2475,12.32,20240909,3400,-18.24,20240524,2475,12.32,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,110420,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2775,115,2,4.32,175146845,63861,43.10,2660,2780,2645,3455,1865,2660,2742.63,3.53,0,11265,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1808,6.82,0.31,12,0.10,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,3400,-18.38,20240524,2475,12.12,20240909,3400,-18.38,20240524,2475,12.12,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,100421,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2755,95,2,3.57,129373220,47316,31.94,2660,2775,2645,3455,1865,2660,2734.24,3.53,0,6009,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1795,6.77,0.31,12,0.07,407.00,8968.00,3400,20240524,-18.97,2475,20240909,11.31,3400,-18.97,20240524,2475,11.31,20240909,3400,-18.97,20240524,2475,11.31,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241210,090424,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2710,50,2,1.88,24936580,9306,6.28,2660,2710,2645,3455,1865,2660,2679.62,3.53,0,2261,2766,2712,2676,2622,2586,2695,2605,329,795,500,1960,5,1,65145845,1765,6.66,0.30,12,0.01,407.00,8968.00,3400,20240524,-20.29,2475,20240909,9.49,3400,-20.29,20240524,2475,9.49,20240909,3400,-20.29,20240524,2475,9.49,20240909,1.72,N,035810,500,329 억,,2297455,N,N,0,N,00,N
20241209,160419,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2660,-85,5,-3.10,393871780,147785,94.21,2700,2730,2640,3565,1925,2745,2665.23,3.55,0,-12345,2881,2812,2761,2692,2641,2787,2667,329,820,500,2030,5,1,65145845,1733,6.54,0.30,12,0.23,407.00,8968.00,3400,20240524,-21.76,2475,20240909,7.47,3400,-21.76,20240524,2475,7.47,20240909,3400,-21.76,20240524,2475,7.47,20240909,1.70,N,035810,500,329 억,,2310437,N,N,5,N,00,N
20241209,150422,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2665,-80,5,-2.91,329221340,123464,78.70,2700,2730,2640,3565,1925,2745,2666.53,3.55,0,-16677,2881,2812,2761,2692,2641,2787,2667,329,820,500,2030,5,1,65145845,1736,6.55,0.30,12,0.19,407.00,8968.00,3400,20240524,-21.62,2475,20240909,7.68,3400,-21.62,20240524,2475,7.68,20240909,3400,-21.62,20240524,2475,7.68,20240909,1.70,N,035810,500,329 억,,2310437,N,N,5,N,00,N
20241209,140421,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2645,-100,5,-3.64,288571725,108138,68.93,2700,2730,2645,3565,1925,2745,2668.54,3.55,0,-23123,2881,2812,2761,2692,2641,2787,2667,329,820,500,2030,5,1,65145845,1723,6.50,0.29,12,0.17,407.00,8968.00,3400,20240524,-22.21,2475,20240909,6.87,3400,-22.21,20240524,2475,6.87,20240909,3400,-22.21,20240524,2475,6.87,20240909,1.70,N,035810,500,329 억,,2310437,N,N,5,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 160422 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2785 125 2 4.70 294239530 106824 72.10 2660 2790 2645 3455 1865 2660 2754.43 3.53 0 36715 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1814 6.84 0.31 12 0.16 407.00 8968.00 3400 20240524 -18.09 2475 20240909 12.53 3400 -18.09 20240524 2475 12.53 20240909 3400 -18.09 20240524 2475 12.53 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
3 20241210 150422 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2785 125 2 4.70 291288610 105763 71.38 2660 2790 2645 3455 1865 2660 2754.16 3.53 0 37117 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1814 6.84 0.31 12 0.16 407.00 8968.00 3400 20240524 -18.09 2475 20240909 12.53 3400 -18.09 20240524 2475 12.53 20240909 3400 -18.09 20240524 2475 12.53 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
4 20241210 140422 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2780 120 2 4.51 267936935 97372 65.72 2660 2785 2645 3455 1865 2660 2751.68 3.53 0 29395 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1811 6.83 0.31 12 0.15 407.00 8968.00 3400 20240524 -18.24 2475 20240909 12.32 3400 -18.24 20240524 2475 12.32 20240909 3400 -18.24 20240524 2475 12.32 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
5 20241210 130421 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2780 120 2 4.51 225827285 82148 55.44 2660 2780 2645 3455 1865 2660 2749.03 3.53 0 25474 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1811 6.83 0.31 12 0.13 407.00 8968.00 3400 20240524 -18.24 2475 20240909 12.32 3400 -18.24 20240524 2475 12.32 20240909 3400 -18.24 20240524 2475 12.32 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
6 20241210 120421 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2780 120 2 4.51 195024125 71030 47.94 2660 2780 2645 3455 1865 2660 2745.66 3.53 0 16521 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1811 6.83 0.31 12 0.11 407.00 8968.00 3400 20240524 -18.24 2475 20240909 12.32 3400 -18.24 20240524 2475 12.32 20240909 3400 -18.24 20240524 2475 12.32 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
7 20241210 110420 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2775 115 2 4.32 175146845 63861 43.10 2660 2780 2645 3455 1865 2660 2742.63 3.53 0 11265 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1808 6.82 0.31 12 0.10 407.00 8968.00 3400 20240524 -18.38 2475 20240909 12.12 3400 -18.38 20240524 2475 12.12 20240909 3400 -18.38 20240524 2475 12.12 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
8 20241210 100421 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2755 95 2 3.57 129373220 47316 31.94 2660 2775 2645 3455 1865 2660 2734.24 3.53 0 6009 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1795 6.77 0.31 12 0.07 407.00 8968.00 3400 20240524 -18.97 2475 20240909 11.31 3400 -18.97 20240524 2475 11.31 20240909 3400 -18.97 20240524 2475 11.31 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
9 20241210 090424 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2710 50 2 1.88 24936580 9306 6.28 2660 2710 2645 3455 1865 2660 2679.62 3.53 0 2261 2766 2712 2676 2622 2586 2695 2605 329 795 500 1960 5 1 65145845 1765 6.66 0.30 12 0.01 407.00 8968.00 3400 20240524 -20.29 2475 20240909 9.49 3400 -20.29 20240524 2475 9.49 20240909 3400 -20.29 20240524 2475 9.49 20240909 1.72 N 035810 500 329 억 2297455 N N 0 N 00 N
10 20241209 160419 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2660 -85 5 -3.10 393871780 147785 94.21 2700 2730 2640 3565 1925 2745 2665.23 3.55 0 -12345 2881 2812 2761 2692 2641 2787 2667 329 820 500 2030 5 1 65145845 1733 6.54 0.30 12 0.23 407.00 8968.00 3400 20240524 -21.76 2475 20240909 7.47 3400 -21.76 20240524 2475 7.47 20240909 3400 -21.76 20240524 2475 7.47 20240909 1.70 N 035810 500 329 억 2310437 N N 5 N 00 N
11 20241209 150422 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2665 -80 5 -2.91 329221340 123464 78.70 2700 2730 2640 3565 1925 2745 2666.53 3.55 0 -16677 2881 2812 2761 2692 2641 2787 2667 329 820 500 2030 5 1 65145845 1736 6.55 0.30 12 0.19 407.00 8968.00 3400 20240524 -21.62 2475 20240909 7.68 3400 -21.62 20240524 2475 7.68 20240909 3400 -21.62 20240524 2475 7.68 20240909 1.70 N 035810 500 329 억 2310437 N N 5 N 00 N
12 20241209 140421 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 2645 -100 5 -3.64 288571725 108138 68.93 2700 2730 2645 3565 1925 2745 2668.54 3.55 0 -23123 2881 2812 2761 2692 2641 2787 2667 329 820 500 2030 5 1 65145845 1723 6.50 0.29 12 0.17 407.00 8968.00 3400 20240524 -22.21 2475 20240909 6.87 3400 -22.21 20240524 2475 6.87 20240909 3400 -22.21 20240524 2475 6.87 20240909 1.70 N 035810 500 329 억 2310437 N N 5 N 00 N