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
136480/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
20241210,160820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,95,2,3.51,999248365,360823,44.87,2705,2800,2705,3515,1895,2705,2769.36,2.03,0,127211,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2974,22.76,0.97,12,0.34,123.00,2898.00,6300,20231221,-55.56,2695,20241209,3.90,4490,-37.64,20240102,2695,3.90,20241209,6300,-55.56,20231221,2695,3.90,20241209,1.20,N,136480,500,531 억,,2156353,N,N,195,N,00,N
20241210,150820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,85,2,3.14,939594545,339472,42.22,2705,2795,2705,3515,1895,2705,2767.81,2.03,0,123337,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2963,22.68,0.96,12,0.32,123.00,2898.00,6300,20231221,-55.71,2695,20241209,3.53,4490,-37.86,20240102,2695,3.53,20241209,6300,-55.71,20231221,2695,3.53,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,140821,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,80,2,2.96,909608420,328710,40.88,2705,2795,2705,3515,1895,2705,2767.21,2.03,0,118023,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2958,22.64,0.96,12,0.31,123.00,2898.00,6300,20231221,-55.79,2695,20241209,3.34,4490,-37.97,20240102,2695,3.34,20241209,6300,-55.79,20231221,2695,3.34,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,130820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,65,2,2.40,802051565,290101,36.08,2705,2790,2705,3515,1895,2705,2764.73,2.03,0,106742,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2942,22.52,0.96,12,0.27,123.00,2898.00,6300,20231221,-56.03,2695,20241209,2.78,4490,-38.31,20240102,2695,2.78,20241209,6300,-56.03,20231221,2695,2.78,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,120820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,80,2,2.96,724906015,262268,32.62,2705,2790,2705,3515,1895,2705,2763.99,2.03,0,100320,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2958,22.64,0.96,12,0.25,123.00,2898.00,6300,20231221,-55.79,2695,20241209,3.34,4490,-37.97,20240102,2695,3.34,20241209,6300,-55.79,20231221,2695,3.34,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,110819,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,75,2,2.77,629932295,228095,28.37,2705,2790,2705,3515,1895,2705,2761.71,2.03,0,87278,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2953,22.60,0.96,12,0.21,123.00,2898.00,6300,20231221,-55.87,2695,20241209,3.15,4490,-38.08,20240102,2695,3.15,20241209,6300,-55.87,20231221,2695,3.15,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,100820,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,75,2,2.77,563588025,204228,25.40,2705,2790,2705,3515,1895,2705,2759.60,2.03,0,81462,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2953,22.60,0.96,12,0.19,123.00,2898.00,6300,20231221,-55.87,2695,20241209,3.15,4490,-38.08,20240102,2695,3.15,20241209,6300,-55.87,20231221,2695,3.15,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241210,090825,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2755,50,2,1.85,172038590,62907,7.82,2705,2755,2705,3515,1895,2705,2734.81,2.03,0,42046,2805,2755,2725,2675,2645,2740,2660,531,810,500,1730,5,1,106209702,2926,22.40,0.95,12,0.06,123.00,2898.00,6300,20231221,-56.27,2695,20241209,2.23,4490,-38.64,20240102,2695,2.23,20241209,6300,-56.27,20231221,2695,2.23,20241209,1.20,N,136480,500,531 억,,2156353,N,N,4661,N,00,N
20241209,160817,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2705,-95,5,-3.39,2174115720,799075,128.92,2775,2775,2695,3640,1960,2800,2720.81,2.19,0,-174234,2853,2826,2788,2761,2723,2832,2767,531,840,500,1790,5,1,106209702,2873,21.99,0.93,12,0.75,123.00,2898.00,6300,20231221,-57.06,2695,20241209,0.37,4490,-39.76,20240102,2695,0.37,20241209,6300,-57.06,20231221,2695,0.37,20241209,1.15,N,136480,500,531 억,,2329541,N,N,4661,N,00,N
20241209,150817,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2710,-90,5,-3.21,2012239405,739188,119.26,2775,2775,2695,3640,1960,2800,2722.23,2.19,0,-168055,2853,2826,2788,2761,2723,2832,2767,531,840,500,1790,5,1,106209702,2878,22.03,0.94,12,0.70,123.00,2898.00,6300,20231221,-56.98,2695,20241209,0.56,4490,-39.64,20240102,2695,0.56,20241209,6300,-56.98,20231221,2695,0.56,20241209,1.15,N,136480,500,531 억,,2329541,N,N,695,N,00,N
20241209,140819,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2715,-85,5,-3.04,1693534575,621462,100.27,2775,2775,2695,3640,1960,2800,2725.08,2.19,0,-154388,2853,2826,2788,2761,2723,2832,2767,531,840,500,1790,5,1,106209702,2884,22.07,0.94,12,0.59,123.00,2898.00,6300,20231221,-56.90,2695,20241209,0.74,4490,-39.53,20240102,2695,0.74,20241209,6300,-56.90,20231221,2695,0.74,20241209,1.15,N,136480,500,531 억,,2329541,N,N,695,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 160820 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 95 2 3.51 999248365 360823 44.87 2705 2800 2705 3515 1895 2705 2769.36 2.03 0 127211 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2974 22.76 0.97 12 0.34 123.00 2898.00 6300 20231221 -55.56 2695 20241209 3.90 4490 -37.64 20240102 2695 3.90 20241209 6300 -55.56 20231221 2695 3.90 20241209 1.20 N 136480 500 531 억 2156353 N N 195 N 00 N
3 20241210 150820 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 85 2 3.14 939594545 339472 42.22 2705 2795 2705 3515 1895 2705 2767.81 2.03 0 123337 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2963 22.68 0.96 12 0.32 123.00 2898.00 6300 20231221 -55.71 2695 20241209 3.53 4490 -37.86 20240102 2695 3.53 20241209 6300 -55.71 20231221 2695 3.53 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
4 20241210 140821 57 100.00 KOSDAQ 음식.담배 N N N N N 2785 80 2 2.96 909608420 328710 40.88 2705 2795 2705 3515 1895 2705 2767.21 2.03 0 118023 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2958 22.64 0.96 12 0.31 123.00 2898.00 6300 20231221 -55.79 2695 20241209 3.34 4490 -37.97 20240102 2695 3.34 20241209 6300 -55.79 20231221 2695 3.34 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
5 20241210 130820 57 100.00 KOSDAQ 음식.담배 N N N N N 2770 65 2 2.40 802051565 290101 36.08 2705 2790 2705 3515 1895 2705 2764.73 2.03 0 106742 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2942 22.52 0.96 12 0.27 123.00 2898.00 6300 20231221 -56.03 2695 20241209 2.78 4490 -38.31 20240102 2695 2.78 20241209 6300 -56.03 20231221 2695 2.78 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
6 20241210 120820 57 100.00 KOSDAQ 음식.담배 N N N N N 2785 80 2 2.96 724906015 262268 32.62 2705 2790 2705 3515 1895 2705 2763.99 2.03 0 100320 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2958 22.64 0.96 12 0.25 123.00 2898.00 6300 20231221 -55.79 2695 20241209 3.34 4490 -37.97 20240102 2695 3.34 20241209 6300 -55.79 20231221 2695 3.34 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
7 20241210 110819 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 75 2 2.77 629932295 228095 28.37 2705 2790 2705 3515 1895 2705 2761.71 2.03 0 87278 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2953 22.60 0.96 12 0.21 123.00 2898.00 6300 20231221 -55.87 2695 20241209 3.15 4490 -38.08 20240102 2695 3.15 20241209 6300 -55.87 20231221 2695 3.15 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
8 20241210 100820 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 75 2 2.77 563588025 204228 25.40 2705 2790 2705 3515 1895 2705 2759.60 2.03 0 81462 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2953 22.60 0.96 12 0.19 123.00 2898.00 6300 20231221 -55.87 2695 20241209 3.15 4490 -38.08 20240102 2695 3.15 20241209 6300 -55.87 20231221 2695 3.15 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
9 20241210 090825 57 100.00 KOSDAQ 음식.담배 N N N N N 2755 50 2 1.85 172038590 62907 7.82 2705 2755 2705 3515 1895 2705 2734.81 2.03 0 42046 2805 2755 2725 2675 2645 2740 2660 531 810 500 1730 5 1 106209702 2926 22.40 0.95 12 0.06 123.00 2898.00 6300 20231221 -56.27 2695 20241209 2.23 4490 -38.64 20240102 2695 2.23 20241209 6300 -56.27 20231221 2695 2.23 20241209 1.20 N 136480 500 531 억 2156353 N N 4661 N 00 N
10 20241209 160817 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2705 -95 5 -3.39 2174115720 799075 128.92 2775 2775 2695 3640 1960 2800 2720.81 2.19 0 -174234 2853 2826 2788 2761 2723 2832 2767 531 840 500 1790 5 1 106209702 2873 21.99 0.93 12 0.75 123.00 2898.00 6300 20231221 -57.06 2695 20241209 0.37 4490 -39.76 20240102 2695 0.37 20241209 6300 -57.06 20231221 2695 0.37 20241209 1.15 N 136480 500 531 억 2329541 N N 4661 N 00 N
11 20241209 150817 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2710 -90 5 -3.21 2012239405 739188 119.26 2775 2775 2695 3640 1960 2800 2722.23 2.19 0 -168055 2853 2826 2788 2761 2723 2832 2767 531 840 500 1790 5 1 106209702 2878 22.03 0.94 12 0.70 123.00 2898.00 6300 20231221 -56.98 2695 20241209 0.56 4490 -39.64 20240102 2695 0.56 20241209 6300 -56.98 20231221 2695 0.56 20241209 1.15 N 136480 500 531 억 2329541 N N 695 N 00 N
12 20241209 140819 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2715 -85 5 -3.04 1693534575 621462 100.27 2775 2775 2695 3640 1960 2800 2725.08 2.19 0 -154388 2853 2826 2788 2761 2723 2832 2767 531 840 500 1790 5 1 106209702 2884 22.07 0.94 12 0.59 123.00 2898.00 6300 20231221 -56.90 2695 20241209 0.74 4490 -39.53 20240102 2695 0.74 20241209 6300 -56.90 20231221 2695 0.74 20241209 1.15 N 136480 500 531 억 2329541 N N 695 N 00 N