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
103840/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
20241210,160739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,235,2,8.58,356450380,122255,104.71,2830,2975,2750,3560,1920,2740,2915.54,2.80,0,73771,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,487,-12.40,1.16,12,0.75,-240.00,2562.00,12380,20240613,-75.97,2715,20241209,9.58,12380,-75.97,20240613,2715,9.58,20241209,12380,-75.97,20240613,2715,9.58,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,150739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,230,2,8.39,335940930,115349,98.80,2830,2970,2750,3560,1920,2740,2912.39,2.80,0,71005,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,486,-12.38,1.16,12,0.70,-240.00,2562.00,12380,20240613,-76.01,2715,20241209,9.39,12380,-76.01,20240613,2715,9.39,20241209,12380,-76.01,20240613,2715,9.39,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,140740,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2970,230,2,8.39,323984270,111315,95.34,2830,2970,2750,3560,1920,2740,2910.52,2.80,0,68981,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,486,-12.38,1.16,12,0.68,-240.00,2562.00,12380,20240613,-76.01,2715,20241209,9.39,12380,-76.01,20240613,2715,9.39,20241209,12380,-76.01,20240613,2715,9.39,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,130739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,205,2,7.48,284331435,97891,83.84,2830,2965,2750,3560,1920,2740,2904.57,2.80,0,58119,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,482,-12.27,1.15,12,0.60,-240.00,2562.00,12380,20240613,-76.21,2715,20241209,8.47,12380,-76.21,20240613,2715,8.47,20241209,12380,-76.21,20240613,2715,8.47,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,120739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2965,225,2,8.21,226256070,78117,66.91,2830,2965,2750,3560,1920,2740,2896.37,2.80,0,48918,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,485,-12.35,1.16,12,0.48,-240.00,2562.00,12380,20240613,-76.05,2715,20241209,9.21,12380,-76.05,20240613,2715,9.21,20241209,12380,-76.05,20240613,2715,9.21,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,110738,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,190,2,6.93,185800705,64392,55.15,2830,2935,2750,3560,1920,2740,2885.46,2.80,0,39555,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,480,-12.21,1.14,12,0.39,-240.00,2562.00,12380,20240613,-76.33,2715,20241209,7.92,12380,-76.33,20240613,2715,7.92,20241209,12380,-76.33,20240613,2715,7.92,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,100739,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,140,2,5.11,110168440,38343,32.84,2830,2900,2750,3560,1920,2740,2873.23,2.80,0,24974,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,471,-12.00,1.12,12,0.23,-240.00,2562.00,12380,20240613,-76.74,2715,20241209,6.08,12380,-76.74,20240613,2715,6.08,20241209,12380,-76.74,20240613,2715,6.08,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241210,090744,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2840,100,2,3.65,13706750,4858,4.16,2830,2840,2750,3560,1920,2740,2821.48,2.80,0,1769,2930,2835,2775,2680,2620,2805,2650,16,820,100,1690,5,1,16366428,465,-11.83,1.11,12,0.03,-240.00,2562.00,12380,20240613,-77.06,2715,20241209,4.60,12380,-77.06,20240613,2715,4.60,20241209,12380,-77.06,20240613,2715,4.60,20241209,0.79,N,103840,100,16 억,,458477,N,N,0,N,00,N
20241209,160736,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2740,-175,5,-6.00,321268200,116648,55.98,2870,2870,2715,3785,2045,2915,2754.19,2.81,0,-1551,3198,3056,2893,2751,2588,2975,2670,16,870,100,1800,5,1,16366428,448,-11.42,1.07,12,0.71,-240.00,2562.00,12380,20240613,-77.87,2715,20241209,0.92,12380,-77.87,20240613,2715,0.92,20241209,12380,-77.87,20240613,2715,0.92,20241209,0.86,N,103840,100,16 억,,459851,N,N,0,N,00,N
20241209,150736,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2740,-175,5,-6.00,297536355,107986,51.83,2870,2870,2715,3785,2045,2915,2755.32,2.81,0,2471,3198,3056,2893,2751,2588,2975,2670,16,870,100,1800,5,1,16366428,448,-11.42,1.07,12,0.66,-240.00,2562.00,12380,20240613,-77.87,2715,20241209,0.92,12380,-77.87,20240613,2715,0.92,20241209,12380,-77.87,20240613,2715,0.92,20241209,0.86,N,103840,100,16 억,,459851,N,N,0,N,00,N
20241209,140738,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2730,-185,5,-6.35,255866365,92742,44.51,2870,2870,2715,3785,2045,2915,2758.90,2.81,0,-2211,3198,3056,2893,2751,2588,2975,2670,16,870,100,1800,5,1,16366428,447,-11.38,1.07,12,0.57,-240.00,2562.00,12380,20240613,-77.95,2715,20241209,0.55,12380,-77.95,20240613,2715,0.55,20241209,12380,-77.95,20240613,2715,0.55,20241209,0.86,N,103840,100,16 억,,459851,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 160739 57 100.00 KOSDAQ 음식.담배 N N N N N 2975 235 2 8.58 356450380 122255 104.71 2830 2975 2750 3560 1920 2740 2915.54 2.80 0 73771 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 487 -12.40 1.16 12 0.75 -240.00 2562.00 12380 20240613 -75.97 2715 20241209 9.58 12380 -75.97 20240613 2715 9.58 20241209 12380 -75.97 20240613 2715 9.58 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
3 20241210 150739 57 100.00 KOSDAQ 음식.담배 N N N N N 2970 230 2 8.39 335940930 115349 98.80 2830 2970 2750 3560 1920 2740 2912.39 2.80 0 71005 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 486 -12.38 1.16 12 0.70 -240.00 2562.00 12380 20240613 -76.01 2715 20241209 9.39 12380 -76.01 20240613 2715 9.39 20241209 12380 -76.01 20240613 2715 9.39 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
4 20241210 140740 57 100.00 KOSDAQ 음식.담배 N N N N N 2970 230 2 8.39 323984270 111315 95.34 2830 2970 2750 3560 1920 2740 2910.52 2.80 0 68981 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 486 -12.38 1.16 12 0.68 -240.00 2562.00 12380 20240613 -76.01 2715 20241209 9.39 12380 -76.01 20240613 2715 9.39 20241209 12380 -76.01 20240613 2715 9.39 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
5 20241210 130739 57 100.00 KOSDAQ 음식.담배 N N N N N 2945 205 2 7.48 284331435 97891 83.84 2830 2965 2750 3560 1920 2740 2904.57 2.80 0 58119 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 482 -12.27 1.15 12 0.60 -240.00 2562.00 12380 20240613 -76.21 2715 20241209 8.47 12380 -76.21 20240613 2715 8.47 20241209 12380 -76.21 20240613 2715 8.47 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
6 20241210 120739 57 100.00 KOSDAQ 음식.담배 N N N N N 2965 225 2 8.21 226256070 78117 66.91 2830 2965 2750 3560 1920 2740 2896.37 2.80 0 48918 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 485 -12.35 1.16 12 0.48 -240.00 2562.00 12380 20240613 -76.05 2715 20241209 9.21 12380 -76.05 20240613 2715 9.21 20241209 12380 -76.05 20240613 2715 9.21 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
7 20241210 110738 57 100.00 KOSDAQ 음식.담배 N N N N N 2930 190 2 6.93 185800705 64392 55.15 2830 2935 2750 3560 1920 2740 2885.46 2.80 0 39555 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 480 -12.21 1.14 12 0.39 -240.00 2562.00 12380 20240613 -76.33 2715 20241209 7.92 12380 -76.33 20240613 2715 7.92 20241209 12380 -76.33 20240613 2715 7.92 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
8 20241210 100739 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 140 2 5.11 110168440 38343 32.84 2830 2900 2750 3560 1920 2740 2873.23 2.80 0 24974 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 471 -12.00 1.12 12 0.23 -240.00 2562.00 12380 20240613 -76.74 2715 20241209 6.08 12380 -76.74 20240613 2715 6.08 20241209 12380 -76.74 20240613 2715 6.08 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
9 20241210 090744 57 100.00 KOSDAQ 음식.담배 N N N N N 2840 100 2 3.65 13706750 4858 4.16 2830 2840 2750 3560 1920 2740 2821.48 2.80 0 1769 2930 2835 2775 2680 2620 2805 2650 16 820 100 1690 5 1 16366428 465 -11.83 1.11 12 0.03 -240.00 2562.00 12380 20240613 -77.06 2715 20241209 4.60 12380 -77.06 20240613 2715 4.60 20241209 12380 -77.06 20240613 2715 4.60 20241209 0.79 N 103840 100 16 억 458477 N N 0 N 00 N
10 20241209 160736 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2740 -175 5 -6.00 321268200 116648 55.98 2870 2870 2715 3785 2045 2915 2754.19 2.81 0 -1551 3198 3056 2893 2751 2588 2975 2670 16 870 100 1800 5 1 16366428 448 -11.42 1.07 12 0.71 -240.00 2562.00 12380 20240613 -77.87 2715 20241209 0.92 12380 -77.87 20240613 2715 0.92 20241209 12380 -77.87 20240613 2715 0.92 20241209 0.86 N 103840 100 16 억 459851 N N 0 N 00 N
11 20241209 150736 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2740 -175 5 -6.00 297536355 107986 51.83 2870 2870 2715 3785 2045 2915 2755.32 2.81 0 2471 3198 3056 2893 2751 2588 2975 2670 16 870 100 1800 5 1 16366428 448 -11.42 1.07 12 0.66 -240.00 2562.00 12380 20240613 -77.87 2715 20241209 0.92 12380 -77.87 20240613 2715 0.92 20241209 12380 -77.87 20240613 2715 0.92 20241209 0.86 N 103840 100 16 억 459851 N N 0 N 00 N
12 20241209 140738 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2730 -185 5 -6.35 255866365 92742 44.51 2870 2870 2715 3785 2045 2915 2758.90 2.81 0 -2211 3198 3056 2893 2751 2588 2975 2670 16 870 100 1800 5 1 16366428 447 -11.38 1.07 12 0.57 -240.00 2562.00 12380 20240613 -77.95 2715 20241209 0.55 12380 -77.95 20240613 2715 0.55 20241209 12380 -77.95 20240613 2715 0.55 20241209 0.86 N 103840 100 16 억 459851 N N 0 N 00 N