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
208140/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
20241210,160919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,165,2,6.26,1868359800,675729,126.08,2640,2810,2640,3425,1845,2635,2764.93,1.27,0,136645,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,915,2.80,0.75,12,2.07,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.42,N,208140,100,32 억,,413749,N,N,25,N,00,N
20241210,150921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,145,2,5.50,1795215385,649504,121.19,2640,2810,2640,3425,1845,2635,2763.98,1.27,0,136133,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,909,2.78,0.74,12,1.99,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,140921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,125,2,4.74,1667261220,603215,112.55,2640,2810,2640,3425,1845,2635,2763.96,1.27,0,130486,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,902,2.76,0.74,12,1.85,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,130921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,125,2,4.74,1545402020,558839,104.27,2640,2810,2640,3425,1845,2635,2765.38,1.27,0,114881,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,902,2.76,0.74,12,1.71,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,120920,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,115,2,4.36,1297094465,468466,87.41,2640,2810,2640,3425,1845,2635,2768.81,1.27,0,77863,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,899,2.75,0.74,12,1.43,999.00,3733.00,3430,20240425,-19.83,2350,20240909,17.02,3430,-19.83,20240425,2350,17.02,20240909,3430,-19.83,20240425,2350,17.02,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,110920,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,125,2,4.74,1075859160,388992,72.58,2640,2810,2640,3425,1845,2635,2765.76,1.27,0,61357,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,902,2.76,0.74,12,1.19,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,100920,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,160,2,6.07,763354415,276958,51.68,2640,2805,2640,3425,1845,2635,2756.21,1.27,0,18108,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,914,2.80,0.75,12,0.85,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241210,090926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2740,105,2,3.98,117572100,43426,8.10,2640,2740,2640,3425,1845,2635,2707.41,1.27,0,3899,2761,2697,2656,2592,2551,2677,2572,33,790,100,1890,5,1,32684246,896,2.74,0.73,12,0.13,999.00,3733.00,3430,20240425,-20.12,2350,20240909,16.60,3430,-20.12,20240425,2350,16.60,20240909,3430,-20.12,20240425,2350,16.60,20240909,2.42,N,208140,100,32 억,,413749,N,N,182,N,00,N
20241209,160917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2635,-90,5,-3.30,1414848945,531812,56.95,2700,2720,2615,3540,1910,2725,2660.48,1.26,0,2564,2931,2827,2766,2662,2601,2797,2632,33,815,100,1960,5,1,32684246,861,2.64,0.71,12,1.63,999.00,3733.00,3430,20240425,-23.18,2350,20240909,12.13,3430,-23.18,20240425,2350,12.13,20240909,3430,-23.18,20240425,2350,12.13,20240909,2.39,N,208140,100,32 억,,412202,N,N,182,N,00,N
20241209,150918,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2660,-65,5,-2.39,1261493610,473747,50.73,2700,2720,2615,3540,1910,2725,2662.80,1.26,0,-14482,2931,2827,2766,2662,2601,2797,2632,33,815,100,1960,5,1,32684246,869,2.66,0.71,12,1.45,999.00,3733.00,3430,20240425,-22.45,2350,20240909,13.19,3430,-22.45,20240425,2350,13.19,20240909,3430,-22.45,20240425,2350,13.19,20240909,2.39,N,208140,100,32 억,,412202,N,N,0,N,00,N
20241209,140919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2690,-35,5,-1.28,1105113115,414963,44.44,2700,2720,2615,3540,1910,2725,2663.16,1.26,0,-34499,2931,2827,2766,2662,2601,2797,2632,33,815,100,1960,5,1,32684246,879,2.69,0.72,12,1.27,999.00,3733.00,3430,20240425,-21.57,2350,20240909,14.47,3430,-21.57,20240425,2350,14.47,20240909,3430,-21.57,20240425,2350,14.47,20240909,2.39,N,208140,100,32 억,,412202,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 160919 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 165 2 6.26 1868359800 675729 126.08 2640 2810 2640 3425 1845 2635 2764.93 1.27 0 136645 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 915 2.80 0.75 12 2.07 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 2.42 N 208140 100 32 억 413749 N N 25 N 00 N
3 20241210 150921 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 145 2 5.50 1795215385 649504 121.19 2640 2810 2640 3425 1845 2635 2763.98 1.27 0 136133 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 909 2.78 0.74 12 1.99 999.00 3733.00 3430 20240425 -18.95 2350 20240909 18.30 3430 -18.95 20240425 2350 18.30 20240909 3430 -18.95 20240425 2350 18.30 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
4 20241210 140921 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 125 2 4.74 1667261220 603215 112.55 2640 2810 2640 3425 1845 2635 2763.96 1.27 0 130486 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 902 2.76 0.74 12 1.85 999.00 3733.00 3430 20240425 -19.53 2350 20240909 17.45 3430 -19.53 20240425 2350 17.45 20240909 3430 -19.53 20240425 2350 17.45 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
5 20241210 130921 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 125 2 4.74 1545402020 558839 104.27 2640 2810 2640 3425 1845 2635 2765.38 1.27 0 114881 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 902 2.76 0.74 12 1.71 999.00 3733.00 3430 20240425 -19.53 2350 20240909 17.45 3430 -19.53 20240425 2350 17.45 20240909 3430 -19.53 20240425 2350 17.45 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
6 20241210 120920 57 100.00 KOSDAQ 음식.담배 N N N N N 2750 115 2 4.36 1297094465 468466 87.41 2640 2810 2640 3425 1845 2635 2768.81 1.27 0 77863 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 899 2.75 0.74 12 1.43 999.00 3733.00 3430 20240425 -19.83 2350 20240909 17.02 3430 -19.83 20240425 2350 17.02 20240909 3430 -19.83 20240425 2350 17.02 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
7 20241210 110920 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 125 2 4.74 1075859160 388992 72.58 2640 2810 2640 3425 1845 2635 2765.76 1.27 0 61357 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 902 2.76 0.74 12 1.19 999.00 3733.00 3430 20240425 -19.53 2350 20240909 17.45 3430 -19.53 20240425 2350 17.45 20240909 3430 -19.53 20240425 2350 17.45 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
8 20241210 100920 57 100.00 KOSDAQ 음식.담배 N N N N N 2795 160 2 6.07 763354415 276958 51.68 2640 2805 2640 3425 1845 2635 2756.21 1.27 0 18108 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 914 2.80 0.75 12 0.85 999.00 3733.00 3430 20240425 -18.51 2350 20240909 18.94 3430 -18.51 20240425 2350 18.94 20240909 3430 -18.51 20240425 2350 18.94 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
9 20241210 090926 57 100.00 KOSDAQ 음식.담배 N N N N N 2740 105 2 3.98 117572100 43426 8.10 2640 2740 2640 3425 1845 2635 2707.41 1.27 0 3899 2761 2697 2656 2592 2551 2677 2572 33 790 100 1890 5 1 32684246 896 2.74 0.73 12 0.13 999.00 3733.00 3430 20240425 -20.12 2350 20240909 16.60 3430 -20.12 20240425 2350 16.60 20240909 3430 -20.12 20240425 2350 16.60 20240909 2.42 N 208140 100 32 억 413749 N N 182 N 00 N
10 20241209 160917 57 100.00 KOSDAQ 음식.담배 N N N N N 2635 -90 5 -3.30 1414848945 531812 56.95 2700 2720 2615 3540 1910 2725 2660.48 1.26 0 2564 2931 2827 2766 2662 2601 2797 2632 33 815 100 1960 5 1 32684246 861 2.64 0.71 12 1.63 999.00 3733.00 3430 20240425 -23.18 2350 20240909 12.13 3430 -23.18 20240425 2350 12.13 20240909 3430 -23.18 20240425 2350 12.13 20240909 2.39 N 208140 100 32 억 412202 N N 182 N 00 N
11 20241209 150918 57 100.00 KOSDAQ 음식.담배 N N N N N 2660 -65 5 -2.39 1261493610 473747 50.73 2700 2720 2615 3540 1910 2725 2662.80 1.26 0 -14482 2931 2827 2766 2662 2601 2797 2632 33 815 100 1960 5 1 32684246 869 2.66 0.71 12 1.45 999.00 3733.00 3430 20240425 -22.45 2350 20240909 13.19 3430 -22.45 20240425 2350 13.19 20240909 3430 -22.45 20240425 2350 13.19 20240909 2.39 N 208140 100 32 억 412202 N N 0 N 00 N
12 20241209 140919 57 100.00 KOSDAQ 음식.담배 N N N N N 2690 -35 5 -1.28 1105113115 414963 44.44 2700 2720 2615 3540 1910 2725 2663.16 1.26 0 -34499 2931 2827 2766 2662 2601 2797 2632 33 815 100 1960 5 1 32684246 879 2.69 0.72 12 1.27 999.00 3733.00 3430 20240425 -21.57 2350 20240909 14.47 3430 -21.57 20240425 2350 14.47 20240909 3430 -21.57 20240425 2350 14.47 20240909 2.39 N 208140 100 32 억 412202 N N 0 N 00 N