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
194700/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
20241210,160904,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7070,390,2,5.84,515815530,73991,63.87,6680,7100,6680,8680,4680,6680,6971.05,2.75,0,3215,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1326,6.02,0.66,12,0.39,1175.00,10676.00,13450,20231211,-47.43,6650,20241209,6.32,13230,-46.56,20240110,6650,6.32,20241209,13450,-47.43,20231211,6650,6.32,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,150906,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7050,370,2,5.54,496902390,71304,61.55,6680,7100,6680,8680,4680,6680,6968.79,2.75,0,2545,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1322,6.00,0.66,12,0.38,1175.00,10676.00,13450,20231211,-47.58,6650,20241209,6.02,13230,-46.71,20240110,6650,6.02,20241209,13450,-47.58,20231211,6650,6.02,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,140905,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7030,350,2,5.24,473897310,68035,58.72,6680,7100,6680,8680,4680,6680,6965.49,2.75,0,1523,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1318,5.98,0.66,12,0.36,1175.00,10676.00,13450,20231211,-47.73,6650,20241209,5.71,13230,-46.86,20240110,6650,5.71,20241209,13450,-47.73,20231211,6650,5.71,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,130906,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7010,330,2,4.94,390690760,56232,48.54,6680,7100,6680,8680,4680,6680,6947.84,2.75,0,2865,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1315,5.97,0.66,12,0.30,1175.00,10676.00,13450,20231211,-47.88,6650,20241209,5.41,13230,-47.01,20240110,6650,5.41,20241209,13450,-47.88,20231211,6650,5.41,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,120905,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7040,360,2,5.39,349182550,50335,43.45,6680,7100,6680,8680,4680,6680,6937.17,2.75,0,3027,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1320,5.99,0.66,12,0.27,1175.00,10676.00,13450,20231211,-47.66,6650,20241209,5.86,13230,-46.79,20240110,6650,5.86,20241209,13450,-47.66,20231211,6650,5.86,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,110905,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,6920,240,2,3.59,267792590,38779,33.47,6680,7090,6680,8680,4680,6680,6905.61,2.75,0,-491,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1298,5.89,0.65,12,0.21,1175.00,10676.00,13450,20231211,-48.55,6650,20241209,4.06,13230,-47.69,20240110,6650,4.06,20241209,13450,-48.55,20231211,6650,4.06,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,100905,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,6970,290,2,4.34,163149910,23645,20.41,6680,7090,6680,8680,4680,6680,6899.98,2.75,0,3834,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1307,5.93,0.65,12,0.13,1175.00,10676.00,13450,20231211,-48.18,6650,20241209,4.81,13230,-47.32,20240110,6650,4.81,20241209,13450,-48.18,20231211,6650,4.81,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241210,090911,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,6900,220,2,3.29,60941630,8924,7.70,6680,6900,6680,8680,4680,6680,6828.96,2.75,0,-716,6993,6836,6743,6586,6493,6790,6540,94,2000,500,4940,10,1,18754848,1294,5.87,0.65,12,0.05,1175.00,10676.00,13450,20231211,-48.70,6650,20241209,3.76,13230,-47.85,20240110,6650,3.76,20241209,13450,-48.70,20231211,6650,3.76,20241209,2.69,N,194700,500,93 억,,516122,N,N,0,N,00,N
20241209,160902,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,6680,-320,5,-4.57,775230370,115596,88.98,6900,6900,6650,9100,4900,7000,6705.65,2.66,0,11619,7206,7102,6956,6852,6706,7155,6905,94,2100,500,5180,10,1,18754848,1253,5.69,0.63,12,0.62,1175.00,10676.00,13450,20231211,-50.33,6650,20241209,0.45,13230,-49.51,20240110,6650,0.45,20241209,13450,-50.33,20231211,6650,0.45,20241209,2.69,N,194700,500,93 억,,499525,N,N,0,N,00,N
20241209,150903,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,6650,-350,5,-5.00,730034610,108816,83.76,6900,6900,6650,9100,4900,7000,6708.12,2.66,0,11006,7206,7102,6956,6852,6706,7155,6905,94,2100,500,5180,10,1,18754848,1247,5.66,0.62,12,0.58,1175.00,10676.00,13450,20231211,-50.56,6650,20241209,0.00,13230,-49.74,20240110,6650,0.00,20241209,13450,-50.56,20231211,6650,0.00,20241209,2.69,N,194700,500,93 억,,499525,N,N,0,N,00,N
20241209,140904,55,60.00,KOSDAQ,신저가,음식.담배,N,N,N,Y,60,N,6690,-310,5,-4.43,598168850,89019,68.52,6900,6900,6650,9100,4900,7000,6718.65,2.66,0,5653,7206,7102,6956,6852,6706,7155,6905,94,2100,500,5180,10,1,18754848,1255,5.69,0.63,12,0.47,1175.00,10676.00,13450,20231211,-50.26,6650,20241209,0.60,13230,-49.43,20240110,6650,0.60,20241209,13450,-50.26,20231211,6650,0.60,20241209,2.69,N,194700,500,93 억,,499525,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 160904 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7070 390 2 5.84 515815530 73991 63.87 6680 7100 6680 8680 4680 6680 6971.05 2.75 0 3215 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1326 6.02 0.66 12 0.39 1175.00 10676.00 13450 20231211 -47.43 6650 20241209 6.32 13230 -46.56 20240110 6650 6.32 20241209 13450 -47.43 20231211 6650 6.32 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
3 20241210 150906 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7050 370 2 5.54 496902390 71304 61.55 6680 7100 6680 8680 4680 6680 6968.79 2.75 0 2545 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1322 6.00 0.66 12 0.38 1175.00 10676.00 13450 20231211 -47.58 6650 20241209 6.02 13230 -46.71 20240110 6650 6.02 20241209 13450 -47.58 20231211 6650 6.02 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
4 20241210 140905 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7030 350 2 5.24 473897310 68035 58.72 6680 7100 6680 8680 4680 6680 6965.49 2.75 0 1523 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1318 5.98 0.66 12 0.36 1175.00 10676.00 13450 20231211 -47.73 6650 20241209 5.71 13230 -46.86 20240110 6650 5.71 20241209 13450 -47.73 20231211 6650 5.71 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
5 20241210 130906 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7010 330 2 4.94 390690760 56232 48.54 6680 7100 6680 8680 4680 6680 6947.84 2.75 0 2865 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1315 5.97 0.66 12 0.30 1175.00 10676.00 13450 20231211 -47.88 6650 20241209 5.41 13230 -47.01 20240110 6650 5.41 20241209 13450 -47.88 20231211 6650 5.41 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
6 20241210 120905 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 7040 360 2 5.39 349182550 50335 43.45 6680 7100 6680 8680 4680 6680 6937.17 2.75 0 3027 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1320 5.99 0.66 12 0.27 1175.00 10676.00 13450 20231211 -47.66 6650 20241209 5.86 13230 -46.79 20240110 6650 5.86 20241209 13450 -47.66 20231211 6650 5.86 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
7 20241210 110905 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 6920 240 2 3.59 267792590 38779 33.47 6680 7090 6680 8680 4680 6680 6905.61 2.75 0 -491 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1298 5.89 0.65 12 0.21 1175.00 10676.00 13450 20231211 -48.55 6650 20241209 4.06 13230 -47.69 20240110 6650 4.06 20241209 13450 -48.55 20231211 6650 4.06 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
8 20241210 100905 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 6970 290 2 4.34 163149910 23645 20.41 6680 7090 6680 8680 4680 6680 6899.98 2.75 0 3834 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1307 5.93 0.65 12 0.13 1175.00 10676.00 13450 20231211 -48.18 6650 20241209 4.81 13230 -47.32 20240110 6650 4.81 20241209 13450 -48.18 20231211 6650 4.81 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
9 20241210 090911 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 6900 220 2 3.29 60941630 8924 7.70 6680 6900 6680 8680 4680 6680 6828.96 2.75 0 -716 6993 6836 6743 6586 6493 6790 6540 94 2000 500 4940 10 1 18754848 1294 5.87 0.65 12 0.05 1175.00 10676.00 13450 20231211 -48.70 6650 20241209 3.76 13230 -47.85 20240110 6650 3.76 20241209 13450 -48.70 20231211 6650 3.76 20241209 2.69 N 194700 500 93 억 516122 N N 0 N 00 N
10 20241209 160902 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 6680 -320 5 -4.57 775230370 115596 88.98 6900 6900 6650 9100 4900 7000 6705.65 2.66 0 11619 7206 7102 6956 6852 6706 7155 6905 94 2100 500 5180 10 1 18754848 1253 5.69 0.63 12 0.62 1175.00 10676.00 13450 20231211 -50.33 6650 20241209 0.45 13230 -49.51 20240110 6650 0.45 20241209 13450 -50.33 20231211 6650 0.45 20241209 2.69 N 194700 500 93 억 499525 N N 0 N 00 N
11 20241209 150903 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 6650 -350 5 -5.00 730034610 108816 83.76 6900 6900 6650 9100 4900 7000 6708.12 2.66 0 11006 7206 7102 6956 6852 6706 7155 6905 94 2100 500 5180 10 1 18754848 1247 5.66 0.62 12 0.58 1175.00 10676.00 13450 20231211 -50.56 6650 20241209 0.00 13230 -49.74 20240110 6650 0.00 20241209 13450 -50.56 20231211 6650 0.00 20241209 2.69 N 194700 500 93 억 499525 N N 0 N 00 N
12 20241209 140904 55 60.00 KOSDAQ 신저가 음식.담배 N N N Y 60 N 6690 -310 5 -4.43 598168850 89019 68.52 6900 6900 6650 9100 4900 7000 6718.65 2.66 0 5653 7206 7102 6956 6852 6706 7155 6905 94 2100 500 5180 10 1 18754848 1255 5.69 0.63 12 0.47 1175.00 10676.00 13450 20231211 -50.26 6650 20241209 0.60 13230 -49.43 20240110 6650 0.60 20241209 13450 -50.26 20231211 6650 0.60 20241209 2.69 N 194700 500 93 억 499525 N N 0 N 00 N