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
195500/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
20241210,160905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2655,155,2,6.20,250441075,97130,88.15,2490,2680,2490,3250,1750,2500,2578.40,0.41,0,48406,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,424,20.42,0.64,12,0.61,130.00,4168.00,5030,20240618,-47.22,2450,20241206,8.37,5030,-47.22,20240618,2450,8.37,20241206,5030,-47.22,20240618,2450,8.37,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,150906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2660,160,2,6.40,240969550,93574,84.93,2490,2680,2490,3250,1750,2500,2575.18,0.41,0,47140,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,425,20.46,0.64,12,0.59,130.00,4168.00,5030,20240618,-47.12,2450,20241206,8.57,5030,-47.12,20240618,2450,8.57,20241206,5030,-47.12,20240618,2450,8.57,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,140905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2645,145,2,5.80,230226180,89536,81.26,2490,2660,2490,3250,1750,2500,2571.33,0.41,0,44579,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,423,20.35,0.63,12,0.56,130.00,4168.00,5030,20240618,-47.42,2450,20241206,7.96,5030,-47.42,20240618,2450,7.96,20241206,5030,-47.42,20240618,2450,7.96,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,130906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,135,2,5.40,219232345,85381,77.49,2490,2650,2490,3250,1750,2500,2567.69,0.41,0,41370,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,421,20.27,0.63,12,0.53,130.00,4168.00,5030,20240618,-47.61,2450,20241206,7.55,5030,-47.61,20240618,2450,7.55,20241206,5030,-47.61,20240618,2450,7.55,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,120905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,120,2,4.80,216035950,84164,76.39,2490,2650,2490,3250,1750,2500,2566.85,0.41,0,41407,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,419,20.15,0.63,12,0.53,130.00,4168.00,5030,20240618,-47.91,2450,20241206,6.94,5030,-47.91,20240618,2450,6.94,20241206,5030,-47.91,20240618,2450,6.94,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,110905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2625,125,2,5.00,201923295,78791,71.51,2490,2650,2490,3250,1750,2500,2562.77,0.41,0,39318,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,419,20.19,0.63,12,0.49,130.00,4168.00,5030,20240618,-47.81,2450,20241206,7.14,5030,-47.81,20240618,2450,7.14,20241206,5030,-47.81,20240618,2450,7.14,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,100906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2600,100,2,4.00,161623580,63293,57.44,2490,2650,2490,3250,1750,2500,2553.58,0.41,0,31037,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,415,20.00,0.62,12,0.40,130.00,4168.00,5030,20240618,-48.31,2450,20241206,6.12,5030,-48.31,20240618,2450,6.12,20241206,5030,-48.31,20240618,2450,6.12,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241210,090911,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2575,75,2,3.00,39711900,15665,14.22,2490,2650,2490,3250,1750,2500,2535.07,0.41,0,5300,2716,2607,2551,2442,2386,2580,2415,80,750,500,1600,5,1,15978000,411,19.81,0.62,12,0.10,130.00,4168.00,5030,20240618,-48.81,2450,20241206,5.10,5030,-48.81,20240618,2450,5.10,20241206,5030,-48.81,20240618,2450,5.10,20241206,2.82,N,195500,500,79 억,,66170,N,N,0,N,00,N
20241209,160902,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2500,-180,5,-6.72,279370045,109663,60.18,2640,2660,2495,3480,1880,2680,2547.52,0.47,0,-8822,2906,2792,2621,2507,2336,2707,2422,80,800,500,1710,5,1,15978000,399,19.23,0.60,12,0.69,130.00,4168.00,5030,20240618,-50.30,2450,20241206,2.04,5030,-50.30,20240618,2450,2.04,20241206,5030,-50.30,20240618,2450,2.04,20241206,2.98,N,195500,500,79 억,,74830,N,N,0,N,00,N
20241209,150903,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2515,-165,5,-6.16,250744325,98210,53.89,2640,2660,2500,3480,1880,2680,2553.00,0.47,0,-8749,2906,2792,2621,2507,2336,2707,2422,80,800,500,1710,5,1,15978000,402,19.35,0.60,12,0.61,130.00,4168.00,5030,20240618,-50.00,2450,20241206,2.65,5030,-50.00,20240618,2450,2.65,20241206,5030,-50.00,20240618,2450,2.65,20241206,2.98,N,195500,500,79 억,,74830,N,N,0,N,00,N
20241209,140905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2530,-150,5,-5.60,205933090,80364,44.10,2640,2660,2530,3480,1880,2680,2562.34,0.47,0,-6090,2906,2792,2621,2507,2336,2707,2422,80,800,500,1710,5,1,15978000,404,19.46,0.61,12,0.50,130.00,4168.00,5030,20240618,-49.70,2450,20241206,3.27,5030,-49.70,20240618,2450,3.27,20241206,5030,-49.70,20240618,2450,3.27,20241206,2.98,N,195500,500,79 억,,74830,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 160905 57 100.00 KOSDAQ 음식.담배 N N N N N 2655 155 2 6.20 250441075 97130 88.15 2490 2680 2490 3250 1750 2500 2578.40 0.41 0 48406 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 424 20.42 0.64 12 0.61 130.00 4168.00 5030 20240618 -47.22 2450 20241206 8.37 5030 -47.22 20240618 2450 8.37 20241206 5030 -47.22 20240618 2450 8.37 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
3 20241210 150906 57 100.00 KOSDAQ 음식.담배 N N N N N 2660 160 2 6.40 240969550 93574 84.93 2490 2680 2490 3250 1750 2500 2575.18 0.41 0 47140 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 425 20.46 0.64 12 0.59 130.00 4168.00 5030 20240618 -47.12 2450 20241206 8.57 5030 -47.12 20240618 2450 8.57 20241206 5030 -47.12 20240618 2450 8.57 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
4 20241210 140905 57 100.00 KOSDAQ 음식.담배 N N N N N 2645 145 2 5.80 230226180 89536 81.26 2490 2660 2490 3250 1750 2500 2571.33 0.41 0 44579 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 423 20.35 0.63 12 0.56 130.00 4168.00 5030 20240618 -47.42 2450 20241206 7.96 5030 -47.42 20240618 2450 7.96 20241206 5030 -47.42 20240618 2450 7.96 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
5 20241210 130906 57 100.00 KOSDAQ 음식.담배 N N N N N 2635 135 2 5.40 219232345 85381 77.49 2490 2650 2490 3250 1750 2500 2567.69 0.41 0 41370 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 421 20.27 0.63 12 0.53 130.00 4168.00 5030 20240618 -47.61 2450 20241206 7.55 5030 -47.61 20240618 2450 7.55 20241206 5030 -47.61 20240618 2450 7.55 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
6 20241210 120905 57 100.00 KOSDAQ 음식.담배 N N N N N 2620 120 2 4.80 216035950 84164 76.39 2490 2650 2490 3250 1750 2500 2566.85 0.41 0 41407 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 419 20.15 0.63 12 0.53 130.00 4168.00 5030 20240618 -47.91 2450 20241206 6.94 5030 -47.91 20240618 2450 6.94 20241206 5030 -47.91 20240618 2450 6.94 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
7 20241210 110905 57 100.00 KOSDAQ 음식.담배 N N N N N 2625 125 2 5.00 201923295 78791 71.51 2490 2650 2490 3250 1750 2500 2562.77 0.41 0 39318 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 419 20.19 0.63 12 0.49 130.00 4168.00 5030 20240618 -47.81 2450 20241206 7.14 5030 -47.81 20240618 2450 7.14 20241206 5030 -47.81 20240618 2450 7.14 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
8 20241210 100906 57 100.00 KOSDAQ 음식.담배 N N N N N 2600 100 2 4.00 161623580 63293 57.44 2490 2650 2490 3250 1750 2500 2553.58 0.41 0 31037 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 415 20.00 0.62 12 0.40 130.00 4168.00 5030 20240618 -48.31 2450 20241206 6.12 5030 -48.31 20240618 2450 6.12 20241206 5030 -48.31 20240618 2450 6.12 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
9 20241210 090911 57 100.00 KOSDAQ 음식.담배 N N N N N 2575 75 2 3.00 39711900 15665 14.22 2490 2650 2490 3250 1750 2500 2535.07 0.41 0 5300 2716 2607 2551 2442 2386 2580 2415 80 750 500 1600 5 1 15978000 411 19.81 0.62 12 0.10 130.00 4168.00 5030 20240618 -48.81 2450 20241206 5.10 5030 -48.81 20240618 2450 5.10 20241206 5030 -48.81 20240618 2450 5.10 20241206 2.82 N 195500 500 79 억 66170 N N 0 N 00 N
10 20241209 160902 57 100.00 KOSDAQ 음식.담배 N N N N N 2500 -180 5 -6.72 279370045 109663 60.18 2640 2660 2495 3480 1880 2680 2547.52 0.47 0 -8822 2906 2792 2621 2507 2336 2707 2422 80 800 500 1710 5 1 15978000 399 19.23 0.60 12 0.69 130.00 4168.00 5030 20240618 -50.30 2450 20241206 2.04 5030 -50.30 20240618 2450 2.04 20241206 5030 -50.30 20240618 2450 2.04 20241206 2.98 N 195500 500 79 억 74830 N N 0 N 00 N
11 20241209 150903 57 100.00 KOSDAQ 음식.담배 N N N N N 2515 -165 5 -6.16 250744325 98210 53.89 2640 2660 2500 3480 1880 2680 2553.00 0.47 0 -8749 2906 2792 2621 2507 2336 2707 2422 80 800 500 1710 5 1 15978000 402 19.35 0.60 12 0.61 130.00 4168.00 5030 20240618 -50.00 2450 20241206 2.65 5030 -50.00 20240618 2450 2.65 20241206 5030 -50.00 20240618 2450 2.65 20241206 2.98 N 195500 500 79 억 74830 N N 0 N 00 N
12 20241209 140905 57 100.00 KOSDAQ 음식.담배 N N N N N 2530 -150 5 -5.60 205933090 80364 44.10 2640 2660 2530 3480 1880 2680 2562.34 0.47 0 -6090 2906 2792 2621 2507 2336 2707 2422 80 800 500 1710 5 1 15978000 404 19.46 0.61 12 0.50 130.00 4168.00 5030 20240618 -49.70 2450 20241206 3.27 5030 -49.70 20240618 2450 3.27 20241206 5030 -49.70 20240618 2450 3.27 20241206 2.98 N 195500 500 79 억 74830 N N 0 N 00 N