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
222980/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
20241210,160940,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3300,200,2,6.45,215988570,65751,56.05,3085,3370,3085,4030,2170,3100,3284.95,0.47,0,22436,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,364,-10.71,1.06,12,0.60,-308.00,3115.00,5190,20240119,-36.42,3085,20241210,6.97,5190,-36.42,20240119,3085,6.97,20241210,5190,-36.42,20240119,3085,6.97,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,150942,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3345,245,2,7.90,189554150,57755,49.23,3085,3370,3085,4030,2170,3100,3282.04,0.47,0,19825,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,369,-10.86,1.07,12,0.52,-308.00,3115.00,5190,20240119,-35.55,3085,20241210,8.43,5190,-35.55,20240119,3085,8.43,20241210,5190,-35.55,20240119,3085,8.43,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,140942,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3370,270,2,8.71,177438855,54117,46.13,3085,3370,3085,4030,2170,3100,3278.80,0.47,0,17054,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,372,-10.94,1.08,12,0.49,-308.00,3115.00,5190,20240119,-35.07,3085,20241210,9.24,5190,-35.07,20240119,3085,9.24,20241210,5190,-35.07,20240119,3085,9.24,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,130942,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3325,225,2,7.26,160561335,49075,41.83,3085,3350,3085,4030,2170,3100,3271.75,0.47,0,16613,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,367,-10.80,1.07,12,0.44,-308.00,3115.00,5190,20240119,-35.93,3085,20241210,7.78,5190,-35.93,20240119,3085,7.78,20241210,5190,-35.93,20240119,3085,7.78,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,120942,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3315,215,2,6.94,160122965,48943,41.72,3085,3350,3085,4030,2170,3100,3271.62,0.47,0,16579,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,366,-10.76,1.06,12,0.44,-308.00,3115.00,5190,20240119,-36.13,3085,20241210,7.46,5190,-36.13,20240119,3085,7.46,20241210,5190,-36.13,20240119,3085,7.46,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,110941,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3315,215,2,6.94,156912510,47976,40.89,3085,3350,3085,4030,2170,3100,3270.65,0.47,0,16171,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,366,-10.76,1.06,12,0.43,-308.00,3115.00,5190,20240119,-36.13,3085,20241210,7.46,5190,-36.13,20240119,3085,7.46,20241210,5190,-36.13,20240119,3085,7.46,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,100942,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3345,245,2,7.90,116223630,35758,30.48,3085,3345,3085,4030,2170,3100,3250.28,0.47,0,10649,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,369,-10.86,1.07,12,0.32,-308.00,3115.00,5190,20240119,-35.55,3085,20241210,8.43,5190,-35.55,20240119,3085,8.43,20241210,5190,-35.55,20240119,3085,8.43,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241210,090948,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3260,160,2,5.16,39191225,12324,10.50,3085,3300,3085,4030,2170,3100,3180.07,0.47,0,2978,3473,3286,3193,3006,2913,3240,2960,55,930,500,2290,5,1,11031483,360,-10.58,1.05,12,0.11,-308.00,3115.00,5190,20240119,-37.19,3085,20241210,5.67,5190,-37.19,20240119,3085,5.67,20241210,5190,-37.19,20240119,3085,5.67,20241210,1.41,N,222980,500,55 억,,52335,N,N,0,N,00,N
20241209,160939,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3100,-310,5,-9.09,373924165,116836,20.72,3375,3380,3100,4430,2390,3410,3200.53,0.47,0,741,4543,3976,3683,3116,2823,3830,2970,55,1020,500,2520,5,1,11031483,342,-10.06,1.00,12,1.06,-308.00,3115.00,5190,20240119,-40.27,3100,20241209,0.00,5190,-40.27,20240119,3100,0.00,20241209,5190,-40.27,20240119,3100,0.00,20241209,1.43,N,222980,500,55 억,,51462,N,N,0,N,00,N
20241209,150940,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3125,-285,5,-8.36,347378935,108289,19.21,3375,3380,3125,4430,2390,3410,3207.89,0.47,0,1206,4543,3976,3683,3116,2823,3830,2970,55,1020,500,2520,5,1,11031483,345,-10.15,1.00,12,0.98,-308.00,3115.00,5190,20240119,-39.79,3125,20241209,0.00,5190,-39.79,20240119,3125,0.00,20241209,5190,-39.79,20240119,3125,0.00,20241209,1.43,N,222980,500,55 억,,51462,N,N,0,N,00,N
20241209,140941,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3160,-250,5,-7.33,326875285,101755,18.05,3375,3380,3125,4430,2390,3410,3212.38,0.47,0,2300,4543,3976,3683,3116,2823,3830,2970,55,1020,500,2520,5,1,11031483,349,-10.26,1.01,12,0.92,-308.00,3115.00,5190,20240119,-39.11,3125,20241209,1.12,5190,-39.11,20240119,3125,1.12,20241209,5190,-39.11,20240119,3125,1.12,20241209,1.43,N,222980,500,55 억,,51462,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 160940 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3300 200 2 6.45 215988570 65751 56.05 3085 3370 3085 4030 2170 3100 3284.95 0.47 0 22436 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 364 -10.71 1.06 12 0.60 -308.00 3115.00 5190 20240119 -36.42 3085 20241210 6.97 5190 -36.42 20240119 3085 6.97 20241210 5190 -36.42 20240119 3085 6.97 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
3 20241210 150942 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3345 245 2 7.90 189554150 57755 49.23 3085 3370 3085 4030 2170 3100 3282.04 0.47 0 19825 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 369 -10.86 1.07 12 0.52 -308.00 3115.00 5190 20240119 -35.55 3085 20241210 8.43 5190 -35.55 20240119 3085 8.43 20241210 5190 -35.55 20240119 3085 8.43 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
4 20241210 140942 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3370 270 2 8.71 177438855 54117 46.13 3085 3370 3085 4030 2170 3100 3278.80 0.47 0 17054 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 372 -10.94 1.08 12 0.49 -308.00 3115.00 5190 20240119 -35.07 3085 20241210 9.24 5190 -35.07 20240119 3085 9.24 20241210 5190 -35.07 20240119 3085 9.24 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
5 20241210 130942 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3325 225 2 7.26 160561335 49075 41.83 3085 3350 3085 4030 2170 3100 3271.75 0.47 0 16613 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 367 -10.80 1.07 12 0.44 -308.00 3115.00 5190 20240119 -35.93 3085 20241210 7.78 5190 -35.93 20240119 3085 7.78 20241210 5190 -35.93 20240119 3085 7.78 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
6 20241210 120942 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3315 215 2 6.94 160122965 48943 41.72 3085 3350 3085 4030 2170 3100 3271.62 0.47 0 16579 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 366 -10.76 1.06 12 0.44 -308.00 3115.00 5190 20240119 -36.13 3085 20241210 7.46 5190 -36.13 20240119 3085 7.46 20241210 5190 -36.13 20240119 3085 7.46 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
7 20241210 110941 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3315 215 2 6.94 156912510 47976 40.89 3085 3350 3085 4030 2170 3100 3270.65 0.47 0 16171 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 366 -10.76 1.06 12 0.43 -308.00 3115.00 5190 20240119 -36.13 3085 20241210 7.46 5190 -36.13 20240119 3085 7.46 20241210 5190 -36.13 20240119 3085 7.46 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
8 20241210 100942 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3345 245 2 7.90 116223630 35758 30.48 3085 3345 3085 4030 2170 3100 3250.28 0.47 0 10649 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 369 -10.86 1.07 12 0.32 -308.00 3115.00 5190 20240119 -35.55 3085 20241210 8.43 5190 -35.55 20240119 3085 8.43 20241210 5190 -35.55 20240119 3085 8.43 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
9 20241210 090948 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3260 160 2 5.16 39191225 12324 10.50 3085 3300 3085 4030 2170 3100 3180.07 0.47 0 2978 3473 3286 3193 3006 2913 3240 2960 55 930 500 2290 5 1 11031483 360 -10.58 1.05 12 0.11 -308.00 3115.00 5190 20240119 -37.19 3085 20241210 5.67 5190 -37.19 20240119 3085 5.67 20241210 5190 -37.19 20240119 3085 5.67 20241210 1.41 N 222980 500 55 억 52335 N N 0 N 00 N
10 20241209 160939 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3100 -310 5 -9.09 373924165 116836 20.72 3375 3380 3100 4430 2390 3410 3200.53 0.47 0 741 4543 3976 3683 3116 2823 3830 2970 55 1020 500 2520 5 1 11031483 342 -10.06 1.00 12 1.06 -308.00 3115.00 5190 20240119 -40.27 3100 20241209 0.00 5190 -40.27 20240119 3100 0.00 20241209 5190 -40.27 20240119 3100 0.00 20241209 1.43 N 222980 500 55 억 51462 N N 0 N 00 N
11 20241209 150940 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3125 -285 5 -8.36 347378935 108289 19.21 3375 3380 3125 4430 2390 3410 3207.89 0.47 0 1206 4543 3976 3683 3116 2823 3830 2970 55 1020 500 2520 5 1 11031483 345 -10.15 1.00 12 0.98 -308.00 3115.00 5190 20240119 -39.79 3125 20241209 0.00 5190 -39.79 20240119 3125 0.00 20241209 5190 -39.79 20240119 3125 0.00 20241209 1.43 N 222980 500 55 억 51462 N N 0 N 00 N
12 20241209 140941 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3160 -250 5 -7.33 326875285 101755 18.05 3375 3380 3125 4430 2390 3410 3212.38 0.47 0 2300 4543 3976 3683 3116 2823 3830 2970 55 1020 500 2520 5 1 11031483 349 -10.26 1.01 12 0.92 -308.00 3115.00 5190 20240119 -39.11 3125 20241209 1.12 5190 -39.11 20240119 3125 1.12 20241209 5190 -39.11 20240119 3125 1.12 20241209 1.43 N 222980 500 55 억 51462 N N 0 N 00 N