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
073560/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
20241210,160623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1245,42,2,3.49,124606189,100813,35.33,1201,1248,1201,1563,843,1203,1236.01,1.50,0,20877,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,862,56.59,0.34,12,0.15,22.00,3625.00,1685,20240618,-26.11,1137,20240805,9.50,1685,-26.11,20240618,1137,9.50,20240805,1685,-26.11,20240618,1137,9.50,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,150624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1242,39,2,3.24,95644486,77446,27.14,1201,1248,1201,1563,843,1203,1234.98,1.50,0,14988,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,860,56.45,0.34,12,0.11,22.00,3625.00,1685,20240618,-26.29,1137,20240805,9.23,1685,-26.29,20240618,1137,9.23,20240805,1685,-26.29,20240618,1137,9.23,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,140624,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1243,40,2,3.33,78631898,63734,22.34,1201,1248,1201,1563,843,1203,1233.75,1.50,0,17528,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,861,56.50,0.34,12,0.09,22.00,3625.00,1685,20240618,-26.23,1137,20240805,9.32,1685,-26.23,20240618,1137,9.32,20240805,1685,-26.23,20240618,1137,9.32,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,130623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1236,33,2,2.74,74248120,60199,21.10,1201,1248,1201,1563,843,1203,1233.38,1.50,0,17278,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,856,56.18,0.34,12,0.09,22.00,3625.00,1685,20240618,-26.65,1137,20240805,8.71,1685,-26.65,20240618,1137,8.71,20240805,1685,-26.65,20240618,1137,8.71,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,120623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1241,38,2,3.16,66924027,54271,19.02,1201,1248,1201,1563,843,1203,1233.15,1.50,0,16714,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,859,56.41,0.34,12,0.08,22.00,3625.00,1685,20240618,-26.35,1137,20240805,9.15,1685,-26.35,20240618,1137,9.15,20240805,1685,-26.35,20240618,1137,9.15,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,110623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1246,43,2,3.57,46804285,38068,13.34,1201,1248,1201,1563,843,1203,1229.49,1.50,0,9746,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,863,56.64,0.34,12,0.05,22.00,3625.00,1685,20240618,-26.05,1137,20240805,9.59,1685,-26.05,20240618,1137,9.59,20240805,1685,-26.05,20240618,1137,9.59,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,100623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1238,35,2,2.91,28228037,23111,8.10,1201,1238,1201,1563,843,1203,1221.41,1.50,0,2894,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,857,56.27,0.34,12,0.03,22.00,3625.00,1685,20240618,-26.53,1137,20240805,8.88,1685,-26.53,20240618,1137,8.88,20240805,1685,-26.53,20240618,1137,8.88,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241210,090627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1228,25,2,2.08,8176000,6785,2.38,1201,1228,1201,1563,843,1203,1205.01,1.50,0,1777,1285,1244,1214,1173,1143,1229,1158,346,360,500,890,1,1,69237643,850,55.82,0.34,12,0.01,22.00,3625.00,1685,20240618,-27.12,1137,20240805,8.00,1685,-27.12,20240618,1137,8.00,20240805,1685,-27.12,20240618,1137,8.00,20240805,2.07,N,073560,500,346 억,,1038015,N,N,0,N,00,N
20241209,160621,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1203,-59,5,-4.68,343559598,285346,284.44,1255,1255,1184,1640,884,1262,1204.01,1.41,0,62295,1309,1285,1271,1247,1233,1278,1240,346,378,500,930,1,1,69237643,833,54.68,0.33,12,0.41,22.00,3625.00,1685,20240618,-28.61,1137,20240805,5.80,1685,-28.61,20240618,1137,5.80,20240805,1685,-28.61,20240618,1137,5.80,20240805,2.09,N,073560,500,346 억,,975720,N,N,0,N,00,N
20241209,150623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1197,-65,5,-5.15,331665993,275416,274.54,1255,1255,1184,1640,884,1262,1204.24,1.41,0,67180,1309,1285,1271,1247,1233,1278,1240,346,378,500,930,1,1,69237643,829,54.41,0.33,12,0.40,22.00,3625.00,1685,20240618,-28.96,1137,20240805,5.28,1685,-28.96,20240618,1137,5.28,20240805,1685,-28.96,20240618,1137,5.28,20240805,2.09,N,073560,500,346 억,,975720,N,N,0,N,00,N
20241209,140623,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1195,-67,5,-5.31,323156679,268291,267.44,1255,1255,1184,1640,884,1262,1204.50,1.41,0,68834,1309,1285,1271,1247,1233,1278,1240,346,378,500,930,1,1,69237643,827,54.32,0.33,12,0.39,22.00,3625.00,1685,20240618,-29.08,1137,20240805,5.10,1685,-29.08,20240618,1137,5.10,20240805,1685,-29.08,20240618,1137,5.10,20240805,2.09,N,073560,500,346 억,,975720,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 160623 57 100.00 KOSDAQ 음식.담배 N N N N N 1245 42 2 3.49 124606189 100813 35.33 1201 1248 1201 1563 843 1203 1236.01 1.50 0 20877 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 862 56.59 0.34 12 0.15 22.00 3625.00 1685 20240618 -26.11 1137 20240805 9.50 1685 -26.11 20240618 1137 9.50 20240805 1685 -26.11 20240618 1137 9.50 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
3 20241210 150624 57 100.00 KOSDAQ 음식.담배 N N N N N 1242 39 2 3.24 95644486 77446 27.14 1201 1248 1201 1563 843 1203 1234.98 1.50 0 14988 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 860 56.45 0.34 12 0.11 22.00 3625.00 1685 20240618 -26.29 1137 20240805 9.23 1685 -26.29 20240618 1137 9.23 20240805 1685 -26.29 20240618 1137 9.23 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
4 20241210 140624 57 100.00 KOSDAQ 음식.담배 N N N N N 1243 40 2 3.33 78631898 63734 22.34 1201 1248 1201 1563 843 1203 1233.75 1.50 0 17528 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 861 56.50 0.34 12 0.09 22.00 3625.00 1685 20240618 -26.23 1137 20240805 9.32 1685 -26.23 20240618 1137 9.32 20240805 1685 -26.23 20240618 1137 9.32 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
5 20241210 130623 57 100.00 KOSDAQ 음식.담배 N N N N N 1236 33 2 2.74 74248120 60199 21.10 1201 1248 1201 1563 843 1203 1233.38 1.50 0 17278 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 856 56.18 0.34 12 0.09 22.00 3625.00 1685 20240618 -26.65 1137 20240805 8.71 1685 -26.65 20240618 1137 8.71 20240805 1685 -26.65 20240618 1137 8.71 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
6 20241210 120623 57 100.00 KOSDAQ 음식.담배 N N N N N 1241 38 2 3.16 66924027 54271 19.02 1201 1248 1201 1563 843 1203 1233.15 1.50 0 16714 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 859 56.41 0.34 12 0.08 22.00 3625.00 1685 20240618 -26.35 1137 20240805 9.15 1685 -26.35 20240618 1137 9.15 20240805 1685 -26.35 20240618 1137 9.15 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
7 20241210 110623 57 100.00 KOSDAQ 음식.담배 N N N N N 1246 43 2 3.57 46804285 38068 13.34 1201 1248 1201 1563 843 1203 1229.49 1.50 0 9746 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 863 56.64 0.34 12 0.05 22.00 3625.00 1685 20240618 -26.05 1137 20240805 9.59 1685 -26.05 20240618 1137 9.59 20240805 1685 -26.05 20240618 1137 9.59 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
8 20241210 100623 57 100.00 KOSDAQ 음식.담배 N N N N N 1238 35 2 2.91 28228037 23111 8.10 1201 1238 1201 1563 843 1203 1221.41 1.50 0 2894 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 857 56.27 0.34 12 0.03 22.00 3625.00 1685 20240618 -26.53 1137 20240805 8.88 1685 -26.53 20240618 1137 8.88 20240805 1685 -26.53 20240618 1137 8.88 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
9 20241210 090627 57 100.00 KOSDAQ 음식.담배 N N N N N 1228 25 2 2.08 8176000 6785 2.38 1201 1228 1201 1563 843 1203 1205.01 1.50 0 1777 1285 1244 1214 1173 1143 1229 1158 346 360 500 890 1 1 69237643 850 55.82 0.34 12 0.01 22.00 3625.00 1685 20240618 -27.12 1137 20240805 8.00 1685 -27.12 20240618 1137 8.00 20240805 1685 -27.12 20240618 1137 8.00 20240805 2.07 N 073560 500 346 억 1038015 N N 0 N 00 N
10 20241209 160621 57 100.00 KOSDAQ 음식.담배 N N N N N 1203 -59 5 -4.68 343559598 285346 284.44 1255 1255 1184 1640 884 1262 1204.01 1.41 0 62295 1309 1285 1271 1247 1233 1278 1240 346 378 500 930 1 1 69237643 833 54.68 0.33 12 0.41 22.00 3625.00 1685 20240618 -28.61 1137 20240805 5.80 1685 -28.61 20240618 1137 5.80 20240805 1685 -28.61 20240618 1137 5.80 20240805 2.09 N 073560 500 346 억 975720 N N 0 N 00 N
11 20241209 150623 57 100.00 KOSDAQ 음식.담배 N N N N N 1197 -65 5 -5.15 331665993 275416 274.54 1255 1255 1184 1640 884 1262 1204.24 1.41 0 67180 1309 1285 1271 1247 1233 1278 1240 346 378 500 930 1 1 69237643 829 54.41 0.33 12 0.40 22.00 3625.00 1685 20240618 -28.96 1137 20240805 5.28 1685 -28.96 20240618 1137 5.28 20240805 1685 -28.96 20240618 1137 5.28 20240805 2.09 N 073560 500 346 억 975720 N N 0 N 00 N
12 20241209 140623 57 100.00 KOSDAQ 음식.담배 N N N N N 1195 -67 5 -5.31 323156679 268291 267.44 1255 1255 1184 1640 884 1262 1204.50 1.41 0 68834 1309 1285 1271 1247 1233 1278 1240 346 378 500 930 1 1 69237643 827 54.32 0.33 12 0.39 22.00 3625.00 1685 20240618 -29.08 1137 20240805 5.10 1685 -29.08 20240618 1137 5.10 20240805 1685 -29.08 20240618 1137 5.10 20240805 2.09 N 073560 500 346 억 975720 N N 0 N 00 N