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
088910/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
20241210,160658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1871,59,2,3.26,81585074,44268,50.08,1815,1871,1815,2355,1269,1812,1842.98,1.58,0,3623,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,483,1.83,0.22,12,0.17,1023.00,8503.00,3155,20240110,-40.70,1802,20241209,3.83,3155,-40.70,20240110,1802,3.83,20241209,3155,-40.70,20240110,1802,3.83,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,150658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1868,56,2,3.09,79832941,43330,49.02,1815,1868,1815,2355,1269,1812,1842.44,1.58,0,3544,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,483,1.83,0.22,12,0.17,1023.00,8503.00,3155,20240110,-40.79,1802,20241209,3.66,3155,-40.79,20240110,1802,3.66,20241209,3155,-40.79,20240110,1802,3.66,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,140659,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1857,45,2,2.48,73716865,40043,45.30,1815,1858,1815,2355,1269,1812,1840.94,1.58,0,3265,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,480,1.82,0.22,12,0.16,1023.00,8503.00,3155,20240110,-41.14,1802,20241209,3.05,3155,-41.14,20240110,1802,3.05,20241209,3155,-41.14,20240110,1802,3.05,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,130658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1855,43,2,2.37,70913274,38532,43.60,1815,1855,1815,2355,1269,1812,1840.37,1.58,0,2955,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,479,1.81,0.22,12,0.15,1023.00,8503.00,3155,20240110,-41.20,1802,20241209,2.94,3155,-41.20,20240110,1802,2.94,20241209,3155,-41.20,20240110,1802,2.94,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,120658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1854,42,2,2.32,62209541,33817,38.26,1815,1854,1815,2355,1269,1812,1839.59,1.58,0,2771,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,479,1.81,0.22,12,0.13,1023.00,8503.00,3155,20240110,-41.24,1802,20241209,2.89,3155,-41.24,20240110,1802,2.89,20241209,3155,-41.24,20240110,1802,2.89,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,110657,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1851,39,2,2.15,41178486,22414,25.36,1815,1851,1815,2355,1269,1812,1837.18,1.58,0,4209,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,478,1.81,0.22,12,0.09,1023.00,8503.00,3155,20240110,-41.33,1802,20241209,2.72,3155,-41.33,20240110,1802,2.72,20241209,3155,-41.33,20240110,1802,2.72,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,100658,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1844,32,2,1.77,21559640,11764,13.31,1815,1844,1815,2355,1269,1812,1832.68,1.58,0,2640,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,476,1.80,0.22,12,0.05,1023.00,8503.00,3155,20240110,-41.55,1802,20241209,2.33,3155,-41.55,20240110,1802,2.33,20241209,3155,-41.55,20240110,1802,2.33,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241210,090702,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1833,21,2,1.16,719549,393,0.44,1815,1833,1815,2355,1269,1812,1830.91,1.58,0,67,1908,1860,1831,1783,1754,1845,1768,129,543,500,1300,1,1,25831764,473,1.79,0.22,12,0.00,1023.00,8503.00,3155,20240110,-41.90,1802,20241209,1.72,3155,-41.90,20240110,1802,1.72,20241209,3155,-41.90,20240110,1802,1.72,20241209,1.79,N,088910,500,129 억,,408971,N,N,0,N,00,N
20241209,160656,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1812,-75,5,-3.97,161084258,88386,126.14,1879,1879,1802,2450,1321,1887,1822.51,1.61,0,-5667,1932,1909,1880,1857,1828,1895,1843,129,563,500,1350,1,1,25831764,468,1.77,0.21,12,0.34,1023.00,8503.00,3155,20240110,-42.57,1802,20241209,0.55,3155,-42.57,20240110,1802,0.55,20241209,3155,-42.57,20240110,1802,0.55,20241209,1.84,N,088910,500,129 억,,415189,N,N,0,N,00,N
20241209,150657,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1805,-82,5,-4.35,152474149,83623,119.34,1879,1879,1802,2450,1321,1887,1823.35,1.61,0,-5321,1932,1909,1880,1857,1828,1895,1843,129,563,500,1350,1,1,25831764,466,1.76,0.21,12,0.32,1023.00,8503.00,3155,20240110,-42.79,1802,20241209,0.17,3155,-42.79,20240110,1802,0.17,20241209,3155,-42.79,20240110,1802,0.17,20241209,1.84,N,088910,500,129 억,,415189,N,N,0,N,00,N
20241209,140657,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1806,-81,5,-4.29,139650233,76519,109.20,1879,1879,1806,2450,1321,1887,1825.04,1.61,0,-5322,1932,1909,1880,1857,1828,1895,1843,129,563,500,1350,1,1,25831764,467,1.77,0.21,12,0.30,1023.00,8503.00,3155,20240110,-42.76,1806,20241209,0.00,3155,-42.76,20240110,1806,0.00,20241209,3155,-42.76,20240110,1806,0.00,20241209,1.84,N,088910,500,129 억,,415189,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 160658 57 100.00 KOSDAQ 음식.담배 N N N N N 1871 59 2 3.26 81585074 44268 50.08 1815 1871 1815 2355 1269 1812 1842.98 1.58 0 3623 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 483 1.83 0.22 12 0.17 1023.00 8503.00 3155 20240110 -40.70 1802 20241209 3.83 3155 -40.70 20240110 1802 3.83 20241209 3155 -40.70 20240110 1802 3.83 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
3 20241210 150658 57 100.00 KOSDAQ 음식.담배 N N N N N 1868 56 2 3.09 79832941 43330 49.02 1815 1868 1815 2355 1269 1812 1842.44 1.58 0 3544 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 483 1.83 0.22 12 0.17 1023.00 8503.00 3155 20240110 -40.79 1802 20241209 3.66 3155 -40.79 20240110 1802 3.66 20241209 3155 -40.79 20240110 1802 3.66 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
4 20241210 140659 57 100.00 KOSDAQ 음식.담배 N N N N N 1857 45 2 2.48 73716865 40043 45.30 1815 1858 1815 2355 1269 1812 1840.94 1.58 0 3265 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 480 1.82 0.22 12 0.16 1023.00 8503.00 3155 20240110 -41.14 1802 20241209 3.05 3155 -41.14 20240110 1802 3.05 20241209 3155 -41.14 20240110 1802 3.05 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
5 20241210 130658 57 100.00 KOSDAQ 음식.담배 N N N N N 1855 43 2 2.37 70913274 38532 43.60 1815 1855 1815 2355 1269 1812 1840.37 1.58 0 2955 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 479 1.81 0.22 12 0.15 1023.00 8503.00 3155 20240110 -41.20 1802 20241209 2.94 3155 -41.20 20240110 1802 2.94 20241209 3155 -41.20 20240110 1802 2.94 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
6 20241210 120658 57 100.00 KOSDAQ 음식.담배 N N N N N 1854 42 2 2.32 62209541 33817 38.26 1815 1854 1815 2355 1269 1812 1839.59 1.58 0 2771 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 479 1.81 0.22 12 0.13 1023.00 8503.00 3155 20240110 -41.24 1802 20241209 2.89 3155 -41.24 20240110 1802 2.89 20241209 3155 -41.24 20240110 1802 2.89 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
7 20241210 110657 57 100.00 KOSDAQ 음식.담배 N N N N N 1851 39 2 2.15 41178486 22414 25.36 1815 1851 1815 2355 1269 1812 1837.18 1.58 0 4209 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 478 1.81 0.22 12 0.09 1023.00 8503.00 3155 20240110 -41.33 1802 20241209 2.72 3155 -41.33 20240110 1802 2.72 20241209 3155 -41.33 20240110 1802 2.72 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
8 20241210 100658 57 100.00 KOSDAQ 음식.담배 N N N N N 1844 32 2 1.77 21559640 11764 13.31 1815 1844 1815 2355 1269 1812 1832.68 1.58 0 2640 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 476 1.80 0.22 12 0.05 1023.00 8503.00 3155 20240110 -41.55 1802 20241209 2.33 3155 -41.55 20240110 1802 2.33 20241209 3155 -41.55 20240110 1802 2.33 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
9 20241210 090702 57 100.00 KOSDAQ 음식.담배 N N N N N 1833 21 2 1.16 719549 393 0.44 1815 1833 1815 2355 1269 1812 1830.91 1.58 0 67 1908 1860 1831 1783 1754 1845 1768 129 543 500 1300 1 1 25831764 473 1.79 0.22 12 0.00 1023.00 8503.00 3155 20240110 -41.90 1802 20241209 1.72 3155 -41.90 20240110 1802 1.72 20241209 3155 -41.90 20240110 1802 1.72 20241209 1.79 N 088910 500 129 억 408971 N N 0 N 00 N
10 20241209 160656 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1812 -75 5 -3.97 161084258 88386 126.14 1879 1879 1802 2450 1321 1887 1822.51 1.61 0 -5667 1932 1909 1880 1857 1828 1895 1843 129 563 500 1350 1 1 25831764 468 1.77 0.21 12 0.34 1023.00 8503.00 3155 20240110 -42.57 1802 20241209 0.55 3155 -42.57 20240110 1802 0.55 20241209 3155 -42.57 20240110 1802 0.55 20241209 1.84 N 088910 500 129 억 415189 N N 0 N 00 N
11 20241209 150657 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1805 -82 5 -4.35 152474149 83623 119.34 1879 1879 1802 2450 1321 1887 1823.35 1.61 0 -5321 1932 1909 1880 1857 1828 1895 1843 129 563 500 1350 1 1 25831764 466 1.76 0.21 12 0.32 1023.00 8503.00 3155 20240110 -42.79 1802 20241209 0.17 3155 -42.79 20240110 1802 0.17 20241209 3155 -42.79 20240110 1802 0.17 20241209 1.84 N 088910 500 129 억 415189 N N 0 N 00 N
12 20241209 140657 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1806 -81 5 -4.29 139650233 76519 109.20 1879 1879 1806 2450 1321 1887 1825.04 1.61 0 -5322 1932 1909 1880 1857 1828 1895 1843 129 563 500 1350 1 1 25831764 467 1.77 0.21 12 0.30 1023.00 8503.00 3155 20240110 -42.76 1806 20241209 0.00 3155 -42.76 20240110 1806 0.00 20241209 3155 -42.76 20240110 1806 0.00 20241209 1.84 N 088910 500 129 억 415189 N N 0 N 00 N