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
189980/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
20241210,160900,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1506,71,2,4.95,138319403,94282,65.79,1426,1512,1385,1865,1005,1435,1466.99,0.15,0,46891,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,604,7.07,0.58,12,0.23,213.00,2586.00,3055,20240619,-50.70,1385,20241210,8.74,3055,-50.70,20240619,1385,8.74,20241210,3055,-50.70,20240619,1385,8.74,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,150901,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1510,75,2,5.23,136220026,92888,64.81,1426,1512,1385,1865,1005,1435,1466.50,0.15,0,46779,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,606,7.09,0.58,12,0.23,213.00,2586.00,3055,20240619,-50.57,1385,20241210,9.03,3055,-50.57,20240619,1385,9.03,20241210,3055,-50.57,20240619,1385,9.03,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,140901,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1509,74,2,5.16,133149230,90855,63.39,1426,1511,1385,1865,1005,1435,1465.51,0.15,0,45155,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,606,7.08,0.58,12,0.23,213.00,2586.00,3055,20240619,-50.61,1385,20241210,8.95,3055,-50.61,20240619,1385,8.95,20241210,3055,-50.61,20240619,1385,8.95,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,130901,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1500,65,2,4.53,126794265,86632,60.45,1426,1501,1385,1865,1005,1435,1463.60,0.15,0,42272,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,602,7.04,0.58,12,0.22,213.00,2586.00,3055,20240619,-50.90,1385,20241210,8.30,3055,-50.90,20240619,1385,8.30,20241210,3055,-50.90,20240619,1385,8.30,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,120901,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1491,56,2,3.90,119139635,81515,56.88,1426,1498,1385,1865,1005,1435,1461.57,0.15,0,37770,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,598,7.00,0.58,12,0.20,213.00,2586.00,3055,20240619,-51.19,1385,20241210,7.65,3055,-51.19,20240619,1385,7.65,20241210,3055,-51.19,20240619,1385,7.65,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,110900,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1489,54,2,3.76,115047532,78775,54.97,1426,1497,1385,1865,1005,1435,1460.46,0.15,0,36582,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,598,6.99,0.58,12,0.20,213.00,2586.00,3055,20240619,-51.26,1385,20241210,7.51,3055,-51.26,20240619,1385,7.51,20241210,3055,-51.26,20240619,1385,7.51,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,100901,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1495,60,2,4.18,91534249,63017,43.97,1426,1496,1385,1865,1005,1435,1452.53,0.15,0,30769,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,600,7.02,0.58,12,0.16,213.00,2586.00,3055,20240619,-51.06,1385,20241210,7.94,3055,-51.06,20240619,1385,7.94,20241210,3055,-51.06,20240619,1385,7.94,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241210,090906,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1447,12,2,0.84,34214046,24143,16.85,1426,1447,1385,1865,1005,1435,1417.14,0.15,0,6298,1663,1548,1484,1369,1305,1517,1338,40,430,100,1030,1,1,40137827,581,6.79,0.56,12,0.06,213.00,2586.00,3055,20240619,-52.64,1385,20241210,4.48,3055,-52.64,20240619,1385,4.48,20241210,3055,-52.64,20240619,1385,4.48,20241210,1.59,N,189980,100,40 억,,61991,N,N,0,N,00,N
20241209,160858,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1435,-141,5,-8.95,208745751,142133,283.04,1576,1599,1420,2045,1104,1576,1468.68,0.21,0,-22008,1672,1624,1587,1539,1502,1605,1520,40,469,100,1130,1,1,40137827,576,6.74,0.55,12,0.35,213.00,2586.00,3055,20240619,-53.03,1420,20241209,1.06,3055,-53.03,20240619,1420,1.06,20241209,3055,-53.03,20240619,1420,1.06,20241209,1.60,N,189980,100,40 억,,83973,N,N,0,N,00,N
20241209,150858,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1452,-124,5,-7.87,194741511,132380,263.62,1576,1599,1420,2045,1104,1576,1471.08,0.21,0,-20502,1672,1624,1587,1539,1502,1605,1520,40,469,100,1130,1,1,40137827,583,6.82,0.56,12,0.33,213.00,2586.00,3055,20240619,-52.47,1420,20241209,2.25,3055,-52.47,20240619,1420,2.25,20241209,3055,-52.47,20240619,1420,2.25,20241209,1.60,N,189980,100,40 억,,83973,N,N,0,N,00,N
20241209,140900,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1466,-110,5,-6.98,167188528,113251,225.53,1576,1599,1420,2045,1104,1576,1476.27,0.21,0,-26938,1672,1624,1587,1539,1502,1605,1520,40,469,100,1130,1,1,40137827,588,6.88,0.57,12,0.28,213.00,2586.00,3055,20240619,-52.01,1420,20241209,3.24,3055,-52.01,20240619,1420,3.24,20241209,3055,-52.01,20240619,1420,3.24,20241209,1.60,N,189980,100,40 억,,83973,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 160900 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1506 71 2 4.95 138319403 94282 65.79 1426 1512 1385 1865 1005 1435 1466.99 0.15 0 46891 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 604 7.07 0.58 12 0.23 213.00 2586.00 3055 20240619 -50.70 1385 20241210 8.74 3055 -50.70 20240619 1385 8.74 20241210 3055 -50.70 20240619 1385 8.74 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
3 20241210 150901 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1510 75 2 5.23 136220026 92888 64.81 1426 1512 1385 1865 1005 1435 1466.50 0.15 0 46779 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 606 7.09 0.58 12 0.23 213.00 2586.00 3055 20240619 -50.57 1385 20241210 9.03 3055 -50.57 20240619 1385 9.03 20241210 3055 -50.57 20240619 1385 9.03 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
4 20241210 140901 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1509 74 2 5.16 133149230 90855 63.39 1426 1511 1385 1865 1005 1435 1465.51 0.15 0 45155 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 606 7.08 0.58 12 0.23 213.00 2586.00 3055 20240619 -50.61 1385 20241210 8.95 3055 -50.61 20240619 1385 8.95 20241210 3055 -50.61 20240619 1385 8.95 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
5 20241210 130901 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1500 65 2 4.53 126794265 86632 60.45 1426 1501 1385 1865 1005 1435 1463.60 0.15 0 42272 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 602 7.04 0.58 12 0.22 213.00 2586.00 3055 20240619 -50.90 1385 20241210 8.30 3055 -50.90 20240619 1385 8.30 20241210 3055 -50.90 20240619 1385 8.30 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
6 20241210 120901 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1491 56 2 3.90 119139635 81515 56.88 1426 1498 1385 1865 1005 1435 1461.57 0.15 0 37770 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 598 7.00 0.58 12 0.20 213.00 2586.00 3055 20240619 -51.19 1385 20241210 7.65 3055 -51.19 20240619 1385 7.65 20241210 3055 -51.19 20240619 1385 7.65 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
7 20241210 110900 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1489 54 2 3.76 115047532 78775 54.97 1426 1497 1385 1865 1005 1435 1460.46 0.15 0 36582 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 598 6.99 0.58 12 0.20 213.00 2586.00 3055 20240619 -51.26 1385 20241210 7.51 3055 -51.26 20240619 1385 7.51 20241210 3055 -51.26 20240619 1385 7.51 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
8 20241210 100901 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1495 60 2 4.18 91534249 63017 43.97 1426 1496 1385 1865 1005 1435 1452.53 0.15 0 30769 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 600 7.02 0.58 12 0.16 213.00 2586.00 3055 20240619 -51.06 1385 20241210 7.94 3055 -51.06 20240619 1385 7.94 20241210 3055 -51.06 20240619 1385 7.94 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
9 20241210 090906 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1447 12 2 0.84 34214046 24143 16.85 1426 1447 1385 1865 1005 1435 1417.14 0.15 0 6298 1663 1548 1484 1369 1305 1517 1338 40 430 100 1030 1 1 40137827 581 6.79 0.56 12 0.06 213.00 2586.00 3055 20240619 -52.64 1385 20241210 4.48 3055 -52.64 20240619 1385 4.48 20241210 3055 -52.64 20240619 1385 4.48 20241210 1.59 N 189980 100 40 억 61991 N N 0 N 00 N
10 20241209 160858 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1435 -141 5 -8.95 208745751 142133 283.04 1576 1599 1420 2045 1104 1576 1468.68 0.21 0 -22008 1672 1624 1587 1539 1502 1605 1520 40 469 100 1130 1 1 40137827 576 6.74 0.55 12 0.35 213.00 2586.00 3055 20240619 -53.03 1420 20241209 1.06 3055 -53.03 20240619 1420 1.06 20241209 3055 -53.03 20240619 1420 1.06 20241209 1.60 N 189980 100 40 억 83973 N N 0 N 00 N
11 20241209 150858 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1452 -124 5 -7.87 194741511 132380 263.62 1576 1599 1420 2045 1104 1576 1471.08 0.21 0 -20502 1672 1624 1587 1539 1502 1605 1520 40 469 100 1130 1 1 40137827 583 6.82 0.56 12 0.33 213.00 2586.00 3055 20240619 -52.47 1420 20241209 2.25 3055 -52.47 20240619 1420 2.25 20241209 3055 -52.47 20240619 1420 2.25 20241209 1.60 N 189980 100 40 억 83973 N N 0 N 00 N
12 20241209 140900 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1466 -110 5 -6.98 167188528 113251 225.53 1576 1599 1420 2045 1104 1576 1476.27 0.21 0 -26938 1672 1624 1587 1539 1502 1605 1520 40 469 100 1130 1 1 40137827 588 6.88 0.57 12 0.28 213.00 2586.00 3055 20240619 -52.01 1420 20241209 3.24 3055 -52.01 20240619 1420 3.24 20241209 3055 -52.01 20240619 1420 3.24 20241209 1.60 N 189980 100 40 억 83973 N N 0 N 00 N