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
222040/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
20241210,160938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,90,2,3.04,102097500,33364,82.22,2985,3095,2980,3845,2075,2960,3060.11,0.59,0,87,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,629,-9.68,1.72,12,0.16,-315.00,1777.00,7330,20240123,-58.39,2850,20240904,7.02,7330,-58.39,20240123,2850,7.02,20240904,7330,-58.39,20240123,2850,7.02,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,150940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,100,2,3.38,98685590,32244,79.46,2985,3095,2980,3845,2075,2960,3060.59,0.59,0,-352,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,631,-9.71,1.72,12,0.16,-315.00,1777.00,7330,20240123,-58.25,2850,20240904,7.37,7330,-58.25,20240123,2850,7.37,20240904,7330,-58.25,20240123,2850,7.37,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,140940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3075,115,2,3.89,71207625,23255,57.31,2985,3095,2980,3845,2075,2960,3062.04,0.59,0,-1072,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,634,-9.76,1.73,12,0.11,-315.00,1777.00,7330,20240123,-58.05,2850,20240904,7.89,7330,-58.05,20240123,2850,7.89,20240904,7330,-58.05,20240123,2850,7.89,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,130940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3080,120,2,4.05,50303085,16474,40.60,2985,3085,2980,3845,2075,2960,3053.48,0.59,0,1677,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,635,-9.78,1.73,12,0.08,-315.00,1777.00,7330,20240123,-57.98,2850,20240904,8.07,7330,-57.98,20240123,2850,8.07,20240904,7330,-57.98,20240123,2850,8.07,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,120939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3070,110,2,3.72,35087810,11526,28.40,2985,3075,2980,3845,2075,2960,3044.23,0.59,0,-239,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,633,-9.75,1.73,12,0.06,-315.00,1777.00,7330,20240123,-58.12,2850,20240904,7.72,7330,-58.12,20240123,2850,7.72,20240904,7330,-58.12,20240123,2850,7.72,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,110939,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,75,2,2.53,19459310,6417,15.81,2985,3075,2980,3845,2075,2960,3032.46,0.59,0,-2892,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,626,-9.63,1.71,12,0.03,-315.00,1777.00,7330,20240123,-58.59,2850,20240904,6.49,7330,-58.59,20240123,2850,6.49,20240904,7330,-58.59,20240123,2850,6.49,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,100940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3070,110,2,3.72,6579810,2175,5.36,2985,3075,2980,3845,2075,2960,3025.20,0.59,0,-248,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,633,-9.75,1.73,12,0.01,-315.00,1777.00,7330,20240123,-58.12,2850,20240904,7.72,7330,-58.12,20240123,2850,7.72,20240904,7330,-58.12,20240123,2850,7.72,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241210,090946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,65,2,2.20,2067815,691,1.70,2985,3030,2980,3845,2075,2960,2992.50,0.59,0,-116,3100,3030,2965,2895,2830,2997,2862,103,885,500,2010,5,1,20628000,624,-9.60,1.70,12,0.00,-315.00,1777.00,7330,20240123,-58.73,2850,20240904,6.14,7330,-58.73,20240123,2850,6.14,20240904,7330,-58.73,20240123,2850,6.14,20240904,0.12,N,222040,500,103 억,,121245,N,N,0,N,00,N
20241209,160936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,-135,5,-4.36,120332670,40568,113.71,3030,3035,2900,4020,2170,3095,2966.20,0.63,0,-11233,3238,3166,3083,3011,2928,3125,2970,103,925,500,2100,5,1,20628000,611,-9.40,1.67,12,0.20,-315.00,1777.00,7330,20240123,-59.62,2850,20240904,3.86,7330,-59.62,20240123,2850,3.86,20240904,7330,-59.62,20240123,2850,3.86,20240904,0.12,N,222040,500,103 억,,130907,N,N,0,N,00,N
20241209,150937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2935,-160,5,-5.17,118555140,39964,112.01,3030,3035,2900,4020,2170,3095,2966.55,0.63,0,-11233,3238,3166,3083,3011,2928,3125,2970,103,925,500,2100,5,1,20628000,605,-9.32,1.65,12,0.19,-315.00,1777.00,7330,20240123,-59.96,2850,20240904,2.98,7330,-59.96,20240123,2850,2.98,20240904,7330,-59.96,20240123,2850,2.98,20240904,0.12,N,222040,500,103 억,,130907,N,N,0,N,00,N
20241209,140938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-165,5,-5.33,108392510,36479,102.25,3030,3035,2910,4020,2170,3095,2971.37,0.63,0,-9582,3238,3166,3083,3011,2928,3125,2970,103,925,500,2100,5,1,20628000,604,-9.30,1.65,12,0.18,-315.00,1777.00,7330,20240123,-60.03,2850,20240904,2.81,7330,-60.03,20240123,2850,2.81,20240904,7330,-60.03,20240123,2850,2.81,20240904,0.12,N,222040,500,103 억,,130907,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 160938 57 100.00 KOSDAQ 음식.담배 N N N N N 3050 90 2 3.04 102097500 33364 82.22 2985 3095 2980 3845 2075 2960 3060.11 0.59 0 87 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 629 -9.68 1.72 12 0.16 -315.00 1777.00 7330 20240123 -58.39 2850 20240904 7.02 7330 -58.39 20240123 2850 7.02 20240904 7330 -58.39 20240123 2850 7.02 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
3 20241210 150940 57 100.00 KOSDAQ 음식.담배 N N N N N 3060 100 2 3.38 98685590 32244 79.46 2985 3095 2980 3845 2075 2960 3060.59 0.59 0 -352 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 631 -9.71 1.72 12 0.16 -315.00 1777.00 7330 20240123 -58.25 2850 20240904 7.37 7330 -58.25 20240123 2850 7.37 20240904 7330 -58.25 20240123 2850 7.37 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
4 20241210 140940 57 100.00 KOSDAQ 음식.담배 N N N N N 3075 115 2 3.89 71207625 23255 57.31 2985 3095 2980 3845 2075 2960 3062.04 0.59 0 -1072 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 634 -9.76 1.73 12 0.11 -315.00 1777.00 7330 20240123 -58.05 2850 20240904 7.89 7330 -58.05 20240123 2850 7.89 20240904 7330 -58.05 20240123 2850 7.89 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
5 20241210 130940 57 100.00 KOSDAQ 음식.담배 N N N N N 3080 120 2 4.05 50303085 16474 40.60 2985 3085 2980 3845 2075 2960 3053.48 0.59 0 1677 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 635 -9.78 1.73 12 0.08 -315.00 1777.00 7330 20240123 -57.98 2850 20240904 8.07 7330 -57.98 20240123 2850 8.07 20240904 7330 -57.98 20240123 2850 8.07 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
6 20241210 120939 57 100.00 KOSDAQ 음식.담배 N N N N N 3070 110 2 3.72 35087810 11526 28.40 2985 3075 2980 3845 2075 2960 3044.23 0.59 0 -239 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 633 -9.75 1.73 12 0.06 -315.00 1777.00 7330 20240123 -58.12 2850 20240904 7.72 7330 -58.12 20240123 2850 7.72 20240904 7330 -58.12 20240123 2850 7.72 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
7 20241210 110939 57 100.00 KOSDAQ 음식.담배 N N N N N 3035 75 2 2.53 19459310 6417 15.81 2985 3075 2980 3845 2075 2960 3032.46 0.59 0 -2892 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 626 -9.63 1.71 12 0.03 -315.00 1777.00 7330 20240123 -58.59 2850 20240904 6.49 7330 -58.59 20240123 2850 6.49 20240904 7330 -58.59 20240123 2850 6.49 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
8 20241210 100940 57 100.00 KOSDAQ 음식.담배 N N N N N 3070 110 2 3.72 6579810 2175 5.36 2985 3075 2980 3845 2075 2960 3025.20 0.59 0 -248 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 633 -9.75 1.73 12 0.01 -315.00 1777.00 7330 20240123 -58.12 2850 20240904 7.72 7330 -58.12 20240123 2850 7.72 20240904 7330 -58.12 20240123 2850 7.72 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
9 20241210 090946 57 100.00 KOSDAQ 음식.담배 N N N N N 3025 65 2 2.20 2067815 691 1.70 2985 3030 2980 3845 2075 2960 2992.50 0.59 0 -116 3100 3030 2965 2895 2830 2997 2862 103 885 500 2010 5 1 20628000 624 -9.60 1.70 12 0.00 -315.00 1777.00 7330 20240123 -58.73 2850 20240904 6.14 7330 -58.73 20240123 2850 6.14 20240904 7330 -58.73 20240123 2850 6.14 20240904 0.12 N 222040 500 103 억 121245 N N 0 N 00 N
10 20241209 160936 57 100.00 KOSDAQ 음식.담배 N N N N N 2960 -135 5 -4.36 120332670 40568 113.71 3030 3035 2900 4020 2170 3095 2966.20 0.63 0 -11233 3238 3166 3083 3011 2928 3125 2970 103 925 500 2100 5 1 20628000 611 -9.40 1.67 12 0.20 -315.00 1777.00 7330 20240123 -59.62 2850 20240904 3.86 7330 -59.62 20240123 2850 3.86 20240904 7330 -59.62 20240123 2850 3.86 20240904 0.12 N 222040 500 103 억 130907 N N 0 N 00 N
11 20241209 150937 57 100.00 KOSDAQ 음식.담배 N N N N N 2935 -160 5 -5.17 118555140 39964 112.01 3030 3035 2900 4020 2170 3095 2966.55 0.63 0 -11233 3238 3166 3083 3011 2928 3125 2970 103 925 500 2100 5 1 20628000 605 -9.32 1.65 12 0.19 -315.00 1777.00 7330 20240123 -59.96 2850 20240904 2.98 7330 -59.96 20240123 2850 2.98 20240904 7330 -59.96 20240123 2850 2.98 20240904 0.12 N 222040 500 103 억 130907 N N 0 N 00 N
12 20241209 140938 57 100.00 KOSDAQ 음식.담배 N N N N N 2930 -165 5 -5.33 108392510 36479 102.25 3030 3035 2910 4020 2170 3095 2971.37 0.63 0 -9582 3238 3166 3083 3011 2928 3125 2970 103 925 500 2100 5 1 20628000 604 -9.30 1.65 12 0.18 -315.00 1777.00 7330 20240123 -60.03 2850 20240904 2.81 7330 -60.03 20240123 2850 2.81 20240904 7330 -60.03 20240123 2850 2.81 20240904 0.12 N 222040 500 103 억 130907 N N 0 N 00 N