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
043650/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
20241210,160455,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4430,280,2,6.75,286844470,66826,56.04,4110,4450,4110,5390,2905,4150,4292.41,0.64,0,36727,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,791,-20.32,0.34,12,0.37,-218.00,13077.00,8170,20240617,-45.78,4110,20241210,7.79,8170,-45.78,20240617,4110,7.79,20241210,8170,-45.78,20240617,4110,7.79,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,150456,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4400,250,2,6.02,274580490,64050,53.71,4110,4430,4110,5390,2905,4150,4286.97,0.64,0,36858,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,786,-20.18,0.34,12,0.36,-218.00,13077.00,8170,20240617,-46.14,4110,20241210,7.06,8170,-46.14,20240617,4110,7.06,20241210,8170,-46.14,20240617,4110,7.06,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,140456,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4390,240,2,5.78,262781250,61365,51.46,4110,4430,4110,5390,2905,4150,4282.27,0.64,0,35621,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,784,-20.14,0.34,12,0.34,-218.00,13077.00,8170,20240617,-46.27,4110,20241210,6.81,8170,-46.27,20240617,4110,6.81,20241210,8170,-46.27,20240617,4110,6.81,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,130455,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4360,210,2,5.06,249473950,58327,48.91,4110,4430,4110,5390,2905,4150,4277.16,0.64,0,32911,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,779,-20.00,0.33,12,0.33,-218.00,13077.00,8170,20240617,-46.63,4110,20241210,6.08,8170,-46.63,20240617,4110,6.08,20241210,8170,-46.63,20240617,4110,6.08,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,120456,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4385,235,2,5.66,232129825,54355,45.58,4110,4430,4110,5390,2905,4150,4270.63,0.64,0,31910,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,783,-20.11,0.34,12,0.30,-218.00,13077.00,8170,20240617,-46.33,4110,20241210,6.69,8170,-46.33,20240617,4110,6.69,20241210,8170,-46.33,20240617,4110,6.69,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,110454,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4375,225,2,5.42,208522250,48990,41.08,4110,4375,4110,5390,2905,4150,4256.42,0.64,0,29429,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,781,-20.07,0.33,12,0.27,-218.00,13077.00,8170,20240617,-46.45,4110,20241210,6.45,8170,-46.45,20240617,4110,6.45,20241210,8170,-46.45,20240617,4110,6.45,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,100455,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4320,170,2,4.10,155099450,36654,30.74,4110,4345,4110,5390,2905,4150,4231.45,0.64,0,22138,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,771,-19.82,0.33,12,0.21,-218.00,13077.00,8170,20240617,-47.12,4110,20241210,5.11,8170,-47.12,20240617,4110,5.11,20241210,8170,-47.12,20240617,4110,5.11,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241210,090458,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4215,65,2,1.57,46635445,11288,9.47,4110,4220,4110,5390,2905,4150,4131.42,0.64,0,4762,4413,4281,4198,4066,3983,4240,4025,89,1240,500,2650,5,1,17858304,753,-19.33,0.32,12,0.06,-218.00,13077.00,8170,20240617,-48.41,4110,20241210,2.55,8170,-48.41,20240617,4110,2.55,20241210,8170,-48.41,20240617,4110,2.55,20241210,1.68,N,043650,500,89 억,,113577,N,N,0,N,00,N
20241209,160453,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4150,-255,5,-5.79,494584960,118125,115.99,4325,4330,4115,5720,3085,4405,4186.99,0.63,0,-13,4661,4532,4391,4262,4121,4462,4192,89,1315,500,2810,5,1,17858304,741,-19.04,0.32,12,0.66,-218.00,13077.00,8170,20240617,-49.20,4115,20241209,0.85,8170,-49.20,20240617,4115,0.85,20241209,8170,-49.20,20240617,4115,0.85,20241209,1.74,N,043650,500,89 억,,112976,N,N,0,N,00,N
20241209,150456,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4170,-235,5,-5.33,455215350,108639,106.68,4325,4330,4115,5720,3085,4405,4190.17,0.63,0,-337,4661,4532,4391,4262,4121,4462,4192,89,1315,500,2810,5,1,17858304,745,-19.13,0.32,12,0.61,-218.00,13077.00,8170,20240617,-48.96,4115,20241209,1.34,8170,-48.96,20240617,4115,1.34,20241209,8170,-48.96,20240617,4115,1.34,20241209,1.74,N,043650,500,89 억,,112976,N,N,0,N,00,N
20241209,140455,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,4190,-215,5,-4.88,418076040,99757,97.96,4325,4330,4115,5720,3085,4405,4190.94,0.63,0,148,4661,4532,4391,4262,4121,4462,4192,89,1315,500,2810,5,1,17858304,748,-19.22,0.32,12,0.56,-218.00,13077.00,8170,20240617,-48.71,4115,20241209,1.82,8170,-48.71,20240617,4115,1.82,20241209,8170,-48.71,20240617,4115,1.82,20241209,1.74,N,043650,500,89 억,,112976,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 160455 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4430 280 2 6.75 286844470 66826 56.04 4110 4450 4110 5390 2905 4150 4292.41 0.64 0 36727 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 791 -20.32 0.34 12 0.37 -218.00 13077.00 8170 20240617 -45.78 4110 20241210 7.79 8170 -45.78 20240617 4110 7.79 20241210 8170 -45.78 20240617 4110 7.79 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
3 20241210 150456 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4400 250 2 6.02 274580490 64050 53.71 4110 4430 4110 5390 2905 4150 4286.97 0.64 0 36858 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 786 -20.18 0.34 12 0.36 -218.00 13077.00 8170 20240617 -46.14 4110 20241210 7.06 8170 -46.14 20240617 4110 7.06 20241210 8170 -46.14 20240617 4110 7.06 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
4 20241210 140456 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4390 240 2 5.78 262781250 61365 51.46 4110 4430 4110 5390 2905 4150 4282.27 0.64 0 35621 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 784 -20.14 0.34 12 0.34 -218.00 13077.00 8170 20240617 -46.27 4110 20241210 6.81 8170 -46.27 20240617 4110 6.81 20241210 8170 -46.27 20240617 4110 6.81 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
5 20241210 130455 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4360 210 2 5.06 249473950 58327 48.91 4110 4430 4110 5390 2905 4150 4277.16 0.64 0 32911 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 779 -20.00 0.33 12 0.33 -218.00 13077.00 8170 20240617 -46.63 4110 20241210 6.08 8170 -46.63 20240617 4110 6.08 20241210 8170 -46.63 20240617 4110 6.08 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
6 20241210 120456 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4385 235 2 5.66 232129825 54355 45.58 4110 4430 4110 5390 2905 4150 4270.63 0.64 0 31910 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 783 -20.11 0.34 12 0.30 -218.00 13077.00 8170 20240617 -46.33 4110 20241210 6.69 8170 -46.33 20240617 4110 6.69 20241210 8170 -46.33 20240617 4110 6.69 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
7 20241210 110454 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4375 225 2 5.42 208522250 48990 41.08 4110 4375 4110 5390 2905 4150 4256.42 0.64 0 29429 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 781 -20.07 0.33 12 0.27 -218.00 13077.00 8170 20240617 -46.45 4110 20241210 6.45 8170 -46.45 20240617 4110 6.45 20241210 8170 -46.45 20240617 4110 6.45 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
8 20241210 100455 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4320 170 2 4.10 155099450 36654 30.74 4110 4345 4110 5390 2905 4150 4231.45 0.64 0 22138 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 771 -19.82 0.33 12 0.21 -218.00 13077.00 8170 20240617 -47.12 4110 20241210 5.11 8170 -47.12 20240617 4110 5.11 20241210 8170 -47.12 20240617 4110 5.11 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
9 20241210 090458 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4215 65 2 1.57 46635445 11288 9.47 4110 4220 4110 5390 2905 4150 4131.42 0.64 0 4762 4413 4281 4198 4066 3983 4240 4025 89 1240 500 2650 5 1 17858304 753 -19.33 0.32 12 0.06 -218.00 13077.00 8170 20240617 -48.41 4110 20241210 2.55 8170 -48.41 20240617 4110 2.55 20241210 8170 -48.41 20240617 4110 2.55 20241210 1.68 N 043650 500 89 억 113577 N N 0 N 00 N
10 20241209 160453 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4150 -255 5 -5.79 494584960 118125 115.99 4325 4330 4115 5720 3085 4405 4186.99 0.63 0 -13 4661 4532 4391 4262 4121 4462 4192 89 1315 500 2810 5 1 17858304 741 -19.04 0.32 12 0.66 -218.00 13077.00 8170 20240617 -49.20 4115 20241209 0.85 8170 -49.20 20240617 4115 0.85 20241209 8170 -49.20 20240617 4115 0.85 20241209 1.74 N 043650 500 89 억 112976 N N 0 N 00 N
11 20241209 150456 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4170 -235 5 -5.33 455215350 108639 106.68 4325 4330 4115 5720 3085 4405 4190.17 0.63 0 -337 4661 4532 4391 4262 4121 4462 4192 89 1315 500 2810 5 1 17858304 745 -19.13 0.32 12 0.61 -218.00 13077.00 8170 20240617 -48.96 4115 20241209 1.34 8170 -48.96 20240617 4115 1.34 20241209 8170 -48.96 20240617 4115 1.34 20241209 1.74 N 043650 500 89 억 112976 N N 0 N 00 N
12 20241209 140455 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 4190 -215 5 -4.88 418076040 99757 97.96 4325 4330 4115 5720 3085 4405 4190.94 0.63 0 148 4661 4532 4391 4262 4121 4462 4192 89 1315 500 2810 5 1 17858304 748 -19.22 0.32 12 0.56 -218.00 13077.00 8170 20240617 -48.71 4115 20241209 1.82 8170 -48.71 20240617 4115 1.82 20241209 8170 -48.71 20240617 4115 1.82 20241209 1.74 N 043650 500 89 억 112976 N N 0 N 00 N