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
092040/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
20241210,160707,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3450,295,2,9.35,1878027865,580080,164.20,3075,3470,3075,4100,2210,3155,3237.53,5.96,0,126556,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1898,-6.53,1.04,12,1.05,-528.00,3306.00,9400,20240326,-63.30,3075,20241210,12.20,9400,-63.30,20240326,3075,12.20,20241210,14290,-75.86,20231212,3075,12.20,20241210,1.63,N,092040,500,275 억,,3280495,N,N,165,N,00,N
20241210,150708,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3455,300,2,9.51,1842535125,569781,161.28,3075,3470,3075,4100,2210,3155,3233.76,5.96,0,125909,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1901,-6.54,1.05,12,1.04,-528.00,3306.00,9400,20240326,-63.24,3075,20241210,12.36,9400,-63.24,20240326,3075,12.36,20241210,14290,-75.82,20231212,3075,12.36,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,140709,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3390,235,2,7.45,1724033765,535287,151.52,3075,3450,3075,4100,2210,3155,3220.77,5.96,0,122371,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1865,-6.42,1.03,12,0.97,-528.00,3306.00,9400,20240326,-63.94,3075,20241210,10.24,9400,-63.94,20240326,3075,10.24,20241210,14290,-76.28,20231212,3075,10.24,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,130708,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3375,220,2,6.97,1452600275,455509,128.94,3075,3375,3075,4100,2210,3155,3188.96,5.96,0,124059,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1857,-6.39,1.02,12,0.83,-528.00,3306.00,9400,20240326,-64.10,3075,20241210,9.76,9400,-64.10,20240326,3075,9.76,20241210,14290,-76.38,20231212,3075,9.76,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,120708,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3305,150,2,4.75,1295859195,408590,115.65,3075,3310,3075,4100,2210,3155,3171.54,5.96,0,125791,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1818,-6.26,1.00,12,0.74,-528.00,3306.00,9400,20240326,-64.84,3075,20241210,7.48,9400,-64.84,20240326,3075,7.48,20241210,14290,-76.87,20231212,3075,7.48,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,110707,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3300,145,2,4.60,1238443570,391146,110.72,3075,3310,3075,4100,2210,3155,3166.19,5.96,0,119356,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1816,-6.25,1.00,12,0.71,-528.00,3306.00,9400,20240326,-64.89,3075,20241210,7.32,9400,-64.89,20240326,3075,7.32,20241210,14290,-76.91,20231212,3075,7.32,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,100708,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3235,80,2,2.54,1016841970,323539,91.58,3075,3250,3075,4100,2210,3155,3142.87,5.96,0,109699,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1780,-6.13,0.98,12,0.59,-528.00,3306.00,9400,20240326,-65.59,3075,20241210,5.20,9400,-65.59,20240326,3075,5.20,20241210,14290,-77.36,20231212,3075,5.20,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241210,090712,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3110,-45,5,-1.43,599642580,192972,54.62,3075,3175,3075,4100,2210,3155,3107.41,5.96,0,71635,3408,3281,3213,3086,3018,3247,3052,275,945,500,2200,5,1,55018347,1711,-5.89,0.94,12,0.35,-528.00,3306.00,9400,20240326,-66.91,3075,20241210,1.14,9400,-66.91,20240326,3075,1.14,20241210,14290,-78.24,20231212,3075,1.14,20241210,1.63,N,092040,500,275 억,,3280495,N,N,191,N,00,N
20241209,160705,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3155,-195,5,-5.82,1125211130,352410,134.57,3270,3340,3145,4355,2345,3350,3192.90,5.87,0,53223,3530,3440,3330,3240,3130,3485,3285,275,1005,500,2340,5,1,55018347,1736,-5.98,0.95,12,0.64,-528.00,3306.00,9400,20240326,-66.44,3145,20241209,0.32,9400,-66.44,20240326,3145,0.32,20241209,14290,-77.92,20231212,3145,0.32,20241209,1.64,N,092040,500,275 억,,3227053,N,N,191,N,00,N
20241209,150706,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3170,-180,5,-5.37,1064204330,333098,127.19,3270,3340,3145,4355,2345,3350,3194.87,5.87,0,49218,3530,3440,3330,3240,3130,3485,3285,275,1005,500,2340,5,1,55018347,1744,-6.00,0.96,12,0.61,-528.00,3306.00,9400,20240326,-66.28,3145,20241209,0.79,9400,-66.28,20240326,3145,0.79,20241209,14290,-77.82,20231212,3145,0.79,20241209,1.64,N,092040,500,275 억,,3227053,N,N,29,N,00,N
20241209,140707,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,3160,-190,5,-5.67,871483010,272285,103.97,3270,3340,3145,4355,2345,3350,3200.63,5.87,0,28953,3530,3440,3330,3240,3130,3485,3285,275,1005,500,2340,5,1,55018347,1739,-5.98,0.96,12,0.49,-528.00,3306.00,9400,20240326,-66.38,3145,20241209,0.48,9400,-66.38,20240326,3145,0.48,20241209,14290,-77.89,20231212,3145,0.48,20241209,1.64,N,092040,500,275 억,,3227053,N,N,29,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 160707 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3450 295 2 9.35 1878027865 580080 164.20 3075 3470 3075 4100 2210 3155 3237.53 5.96 0 126556 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1898 -6.53 1.04 12 1.05 -528.00 3306.00 9400 20240326 -63.30 3075 20241210 12.20 9400 -63.30 20240326 3075 12.20 20241210 14290 -75.86 20231212 3075 12.20 20241210 1.63 N 092040 500 275 억 3280495 N N 165 N 00 N
3 20241210 150708 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3455 300 2 9.51 1842535125 569781 161.28 3075 3470 3075 4100 2210 3155 3233.76 5.96 0 125909 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1901 -6.54 1.05 12 1.04 -528.00 3306.00 9400 20240326 -63.24 3075 20241210 12.36 9400 -63.24 20240326 3075 12.36 20241210 14290 -75.82 20231212 3075 12.36 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
4 20241210 140709 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3390 235 2 7.45 1724033765 535287 151.52 3075 3450 3075 4100 2210 3155 3220.77 5.96 0 122371 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1865 -6.42 1.03 12 0.97 -528.00 3306.00 9400 20240326 -63.94 3075 20241210 10.24 9400 -63.94 20240326 3075 10.24 20241210 14290 -76.28 20231212 3075 10.24 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
5 20241210 130708 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3375 220 2 6.97 1452600275 455509 128.94 3075 3375 3075 4100 2210 3155 3188.96 5.96 0 124059 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1857 -6.39 1.02 12 0.83 -528.00 3306.00 9400 20240326 -64.10 3075 20241210 9.76 9400 -64.10 20240326 3075 9.76 20241210 14290 -76.38 20231212 3075 9.76 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
6 20241210 120708 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3305 150 2 4.75 1295859195 408590 115.65 3075 3310 3075 4100 2210 3155 3171.54 5.96 0 125791 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1818 -6.26 1.00 12 0.74 -528.00 3306.00 9400 20240326 -64.84 3075 20241210 7.48 9400 -64.84 20240326 3075 7.48 20241210 14290 -76.87 20231212 3075 7.48 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
7 20241210 110707 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3300 145 2 4.60 1238443570 391146 110.72 3075 3310 3075 4100 2210 3155 3166.19 5.96 0 119356 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1816 -6.25 1.00 12 0.71 -528.00 3306.00 9400 20240326 -64.89 3075 20241210 7.32 9400 -64.89 20240326 3075 7.32 20241210 14290 -76.91 20231212 3075 7.32 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
8 20241210 100708 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3235 80 2 2.54 1016841970 323539 91.58 3075 3250 3075 4100 2210 3155 3142.87 5.96 0 109699 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1780 -6.13 0.98 12 0.59 -528.00 3306.00 9400 20240326 -65.59 3075 20241210 5.20 9400 -65.59 20240326 3075 5.20 20241210 14290 -77.36 20231212 3075 5.20 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
9 20241210 090712 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3110 -45 5 -1.43 599642580 192972 54.62 3075 3175 3075 4100 2210 3155 3107.41 5.96 0 71635 3408 3281 3213 3086 3018 3247 3052 275 945 500 2200 5 1 55018347 1711 -5.89 0.94 12 0.35 -528.00 3306.00 9400 20240326 -66.91 3075 20241210 1.14 9400 -66.91 20240326 3075 1.14 20241210 14290 -78.24 20231212 3075 1.14 20241210 1.63 N 092040 500 275 억 3280495 N N 191 N 00 N
10 20241209 160705 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3155 -195 5 -5.82 1125211130 352410 134.57 3270 3340 3145 4355 2345 3350 3192.90 5.87 0 53223 3530 3440 3330 3240 3130 3485 3285 275 1005 500 2340 5 1 55018347 1736 -5.98 0.95 12 0.64 -528.00 3306.00 9400 20240326 -66.44 3145 20241209 0.32 9400 -66.44 20240326 3145 0.32 20241209 14290 -77.92 20231212 3145 0.32 20241209 1.64 N 092040 500 275 억 3227053 N N 191 N 00 N
11 20241209 150706 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3170 -180 5 -5.37 1064204330 333098 127.19 3270 3340 3145 4355 2345 3350 3194.87 5.87 0 49218 3530 3440 3330 3240 3130 3485 3285 275 1005 500 2340 5 1 55018347 1744 -6.00 0.96 12 0.61 -528.00 3306.00 9400 20240326 -66.28 3145 20241209 0.79 9400 -66.28 20240326 3145 0.79 20241209 14290 -77.82 20231212 3145 0.79 20241209 1.64 N 092040 500 275 억 3227053 N N 29 N 00 N
12 20241209 140707 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 3160 -190 5 -5.67 871483010 272285 103.97 3270 3340 3145 4355 2345 3350 3200.63 5.87 0 28953 3530 3440 3330 3240 3130 3485 3285 275 1005 500 2340 5 1 55018347 1739 -5.98 0.96 12 0.49 -528.00 3306.00 9400 20240326 -66.38 3145 20241209 0.48 9400 -66.38 20240326 3145 0.48 20241209 14290 -77.89 20231212 3145 0.48 20241209 1.64 N 092040 500 275 억 3227053 N N 29 N 00 N