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
066360/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
20241210,160600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,789,72,2,10.04,70219798,94607,134.08,721,792,721,932,502,717,742.20,0.15,0,3554,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,378,2.71,0.45,12,0.20,291.00,1742.00,1537,20231201,-48.67,690,20241112,14.35,1445,-45.40,20240102,690,14.35,20241112,1445,-45.40,20240102,690,14.35,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,150601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,786,69,2,9.62,67322374,90933,128.88,721,789,721,932,502,717,740.35,0.15,0,5459,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,377,2.70,0.45,12,0.19,291.00,1742.00,1537,20231201,-48.86,690,20241112,13.91,1445,-45.61,20240102,690,13.91,20241112,1445,-45.61,20240102,690,13.91,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,140601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,768,51,2,7.11,57254761,77841,110.32,721,769,721,932,502,717,735.53,0.15,0,5932,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,368,2.64,0.44,12,0.16,291.00,1742.00,1537,20231201,-50.03,690,20241112,11.30,1445,-46.85,20240102,690,11.30,20241112,1445,-46.85,20240102,690,11.30,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,130600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,767,50,2,6.97,50386506,68802,97.51,721,769,721,932,502,717,732.34,0.15,0,7524,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,368,2.64,0.44,12,0.14,291.00,1742.00,1537,20231201,-50.10,690,20241112,11.16,1445,-46.92,20240102,690,11.16,20241112,1445,-46.92,20240102,690,11.16,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,120601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,750,33,2,4.60,45056007,61688,87.43,721,769,721,932,502,717,730.39,0.15,0,7485,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,360,2.58,0.43,12,0.13,291.00,1742.00,1537,20231201,-51.20,690,20241112,8.70,1445,-48.10,20240102,690,8.70,20241112,1445,-48.10,20240102,690,8.70,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,110559,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,759,42,2,5.86,43166708,59169,83.86,721,769,721,932,502,717,729.55,0.15,0,7547,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,364,2.61,0.44,12,0.12,291.00,1742.00,1537,20231201,-50.62,690,20241112,10.00,1445,-47.47,20240102,690,10.00,20241112,1445,-47.47,20240102,690,10.00,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,100600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,730,13,2,1.81,29161289,40157,56.91,721,734,721,932,502,717,726.18,0.15,0,8323,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,350,2.51,0.42,12,0.08,291.00,1742.00,1537,20231201,-52.50,690,20241112,5.80,1445,-49.48,20240102,690,5.80,20241112,1445,-49.48,20240102,690,5.80,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241210,090604,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,725,8,2,1.12,1938843,2682,3.80,721,725,721,932,502,717,722.91,0.15,0,100,811,764,733,686,655,748,670,240,215,500,500,1,1,47952015,348,2.49,0.42,12,0.01,291.00,1742.00,1537,20231201,-52.83,690,20241112,5.07,1445,-49.83,20240102,690,5.07,20241112,1445,-49.83,20240102,690,5.07,20241112,0.08,N,066360,500,239 억,,73148,N,N,0,N,00,N
20241209,160558,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,717,-71,5,-9.01,53100494,70096,122.02,779,780,702,1024,552,788,757.54,0.16,0,-1693,852,819,802,769,752,811,761,240,236,500,550,1,1,47952015,344,2.46,0.41,12,0.15,291.00,1742.00,1588,20231130,-54.85,690,20241112,3.91,1445,-50.38,20240102,690,3.91,20241112,1445,-50.38,20240102,690,3.91,20241112,0.08,N,066360,500,239 억,,75372,N,N,0,N,00,N
20241209,150601,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,731,-57,5,-7.23,44819400,58464,101.78,779,780,719,1024,552,788,766.62,0.16,0,-2183,852,819,802,769,752,811,761,240,236,500,550,1,1,47952015,351,2.51,0.42,12,0.12,291.00,1742.00,1588,20231130,-53.97,690,20241112,5.94,1445,-49.41,20240102,690,5.94,20241112,1445,-49.41,20240102,690,5.94,20241112,0.08,N,066360,500,239 억,,75372,N,N,0,N,00,N
20241209,140600,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,772,-16,5,-2.03,33554932,43233,75.26,779,780,769,1024,552,788,776.14,0.16,0,-2216,852,819,802,769,752,811,761,240,236,500,550,1,1,47952015,370,2.65,0.44,12,0.09,291.00,1742.00,1588,20231130,-51.39,690,20241112,11.88,1445,-46.57,20240102,690,11.88,20241112,1445,-46.57,20240102,690,11.88,20241112,0.08,N,066360,500,239 억,,75372,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 160600 57 100.00 KOSDAQ 음식.담배 N N N N N 789 72 2 10.04 70219798 94607 134.08 721 792 721 932 502 717 742.20 0.15 0 3554 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 378 2.71 0.45 12 0.20 291.00 1742.00 1537 20231201 -48.67 690 20241112 14.35 1445 -45.40 20240102 690 14.35 20241112 1445 -45.40 20240102 690 14.35 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
3 20241210 150601 57 100.00 KOSDAQ 음식.담배 N N N N N 786 69 2 9.62 67322374 90933 128.88 721 789 721 932 502 717 740.35 0.15 0 5459 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 377 2.70 0.45 12 0.19 291.00 1742.00 1537 20231201 -48.86 690 20241112 13.91 1445 -45.61 20240102 690 13.91 20241112 1445 -45.61 20240102 690 13.91 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
4 20241210 140601 57 100.00 KOSDAQ 음식.담배 N N N N N 768 51 2 7.11 57254761 77841 110.32 721 769 721 932 502 717 735.53 0.15 0 5932 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 368 2.64 0.44 12 0.16 291.00 1742.00 1537 20231201 -50.03 690 20241112 11.30 1445 -46.85 20240102 690 11.30 20241112 1445 -46.85 20240102 690 11.30 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
5 20241210 130600 57 100.00 KOSDAQ 음식.담배 N N N N N 767 50 2 6.97 50386506 68802 97.51 721 769 721 932 502 717 732.34 0.15 0 7524 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 368 2.64 0.44 12 0.14 291.00 1742.00 1537 20231201 -50.10 690 20241112 11.16 1445 -46.92 20240102 690 11.16 20241112 1445 -46.92 20240102 690 11.16 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
6 20241210 120601 57 100.00 KOSDAQ 음식.담배 N N N N N 750 33 2 4.60 45056007 61688 87.43 721 769 721 932 502 717 730.39 0.15 0 7485 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 360 2.58 0.43 12 0.13 291.00 1742.00 1537 20231201 -51.20 690 20241112 8.70 1445 -48.10 20240102 690 8.70 20241112 1445 -48.10 20240102 690 8.70 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
7 20241210 110559 57 100.00 KOSDAQ 음식.담배 N N N N N 759 42 2 5.86 43166708 59169 83.86 721 769 721 932 502 717 729.55 0.15 0 7547 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 364 2.61 0.44 12 0.12 291.00 1742.00 1537 20231201 -50.62 690 20241112 10.00 1445 -47.47 20240102 690 10.00 20241112 1445 -47.47 20240102 690 10.00 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
8 20241210 100600 57 100.00 KOSDAQ 음식.담배 N N N N N 730 13 2 1.81 29161289 40157 56.91 721 734 721 932 502 717 726.18 0.15 0 8323 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 350 2.51 0.42 12 0.08 291.00 1742.00 1537 20231201 -52.50 690 20241112 5.80 1445 -49.48 20240102 690 5.80 20241112 1445 -49.48 20240102 690 5.80 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
9 20241210 090604 57 100.00 KOSDAQ 음식.담배 N N N N N 725 8 2 1.12 1938843 2682 3.80 721 725 721 932 502 717 722.91 0.15 0 100 811 764 733 686 655 748 670 240 215 500 500 1 1 47952015 348 2.49 0.42 12 0.01 291.00 1742.00 1537 20231201 -52.83 690 20241112 5.07 1445 -49.83 20240102 690 5.07 20241112 1445 -49.83 20240102 690 5.07 20241112 0.08 N 066360 500 239 억 73148 N N 0 N 00 N
10 20241209 160558 57 100.00 KOSDAQ 음식.담배 N N N N N 717 -71 5 -9.01 53100494 70096 122.02 779 780 702 1024 552 788 757.54 0.16 0 -1693 852 819 802 769 752 811 761 240 236 500 550 1 1 47952015 344 2.46 0.41 12 0.15 291.00 1742.00 1588 20231130 -54.85 690 20241112 3.91 1445 -50.38 20240102 690 3.91 20241112 1445 -50.38 20240102 690 3.91 20241112 0.08 N 066360 500 239 억 75372 N N 0 N 00 N
11 20241209 150601 57 100.00 KOSDAQ 음식.담배 N N N N N 731 -57 5 -7.23 44819400 58464 101.78 779 780 719 1024 552 788 766.62 0.16 0 -2183 852 819 802 769 752 811 761 240 236 500 550 1 1 47952015 351 2.51 0.42 12 0.12 291.00 1742.00 1588 20231130 -53.97 690 20241112 5.94 1445 -49.41 20240102 690 5.94 20241112 1445 -49.41 20240102 690 5.94 20241112 0.08 N 066360 500 239 억 75372 N N 0 N 00 N
12 20241209 140600 57 100.00 KOSDAQ 음식.담배 N N N N N 772 -16 5 -2.03 33554932 43233 75.26 779 780 769 1024 552 788 776.14 0.16 0 -2216 852 819 802 769 752 811 761 240 236 500 550 1 1 47952015 370 2.65 0.44 12 0.09 291.00 1742.00 1588 20231130 -51.39 690 20241112 11.88 1445 -46.57 20240102 690 11.88 20241112 1445 -46.57 20240102 690 11.88 20241112 0.08 N 066360 500 239 억 75372 N N 0 N 00 N