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
238200/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
20241210,160956,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2885,110,2,3.96,48896705,16944,98.52,2890,2930,2780,3605,1945,2775,2885.78,0.09,0,1265,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,236,21.86,0.46,12,0.21,132.00,6321.00,7366,20240322,-60.83,2750,20241209,4.91,7366,-60.83,20240322,2750,4.91,20241209,7200,-59.93,20240322,2750,4.91,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,150959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,115,2,4.14,27743115,9614,55.90,2890,2930,2780,3605,1945,2775,2885.70,0.09,0,1376,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,236,21.89,0.46,12,0.12,132.00,6321.00,7366,20240322,-60.77,2750,20241209,5.09,7366,-60.77,20240322,2750,5.09,20241209,7200,-59.86,20240322,2750,5.09,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,140958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,115,2,4.14,26660435,9239,53.72,2890,2930,2780,3605,1945,2775,2885.64,0.09,0,1383,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,236,21.89,0.46,12,0.11,132.00,6321.00,7366,20240322,-60.77,2750,20241209,5.09,7366,-60.77,20240322,2750,5.09,20241209,7200,-59.86,20240322,2750,5.09,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,130959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,115,2,4.14,26273175,9105,52.94,2890,2930,2780,3605,1945,2775,2885.58,0.09,0,1383,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,236,21.89,0.46,12,0.11,132.00,6321.00,7366,20240322,-60.77,2750,20241209,5.09,7366,-60.77,20240322,2750,5.09,20241209,7200,-59.86,20240322,2750,5.09,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,120959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,100,2,3.60,24301790,8423,48.97,2890,2930,2780,3605,1945,2775,2885.17,0.09,0,1306,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,235,21.78,0.45,12,0.10,132.00,6321.00,7366,20240322,-60.97,2750,20241209,4.55,7366,-60.97,20240322,2750,4.55,20241209,7200,-60.07,20240322,2750,4.55,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,110958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2880,105,2,3.78,16915270,5868,34.12,2890,2930,2780,3605,1945,2775,2882.63,0.09,0,871,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,236,21.82,0.46,12,0.07,132.00,6321.00,7366,20240322,-60.90,2750,20241209,4.73,7366,-60.90,20240322,2750,4.73,20241209,7200,-60.00,20240322,2750,4.73,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,100958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,125,2,4.50,8238690,2887,16.79,2890,2900,2780,3605,1945,2775,2853.72,0.09,0,767,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,237,21.97,0.46,12,0.04,132.00,6321.00,7366,20240322,-60.63,2750,20241209,5.45,7366,-60.63,20240322,2750,5.45,20241209,7200,-59.72,20240322,2750,5.45,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241210,091005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,75,2,2.70,847090,299,1.74,2890,2890,2780,3605,1945,2775,2833.08,0.09,0,0,3018,2896,2823,2701,2628,2860,2665,41,830,500,1830,5,1,8180000,233,21.59,0.45,12,0.00,132.00,6321.00,7366,20240322,-61.31,2750,20241209,3.64,7366,-61.31,20240322,2750,3.64,20241209,7200,-60.42,20240322,2750,3.64,20241209,0.16,N,238200,500,40 억,,7130,N,N,0,N,00,N
20241209,160955,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2775,-170,5,-5.77,48530465,17199,41.41,2945,2945,2750,3825,2065,2945,2828.21,0.10,0,-960,3121,3032,2976,2887,2831,3005,2860,41,880,500,1940,5,1,8180000,227,21.02,0.44,12,0.21,132.00,6321.00,7366,20240322,-62.33,2750,20241209,0.91,7366,-62.33,20240322,2750,0.91,20241209,7200,-61.46,20240322,2750,0.91,20241209,0.16,N,238200,500,40 억,,8089,N,N,0,N,00,N
20241209,150956,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2820,-125,5,-4.24,40464825,14293,34.41,2945,2945,2750,3825,2065,2945,2831.09,0.10,0,-415,3121,3032,2976,2887,2831,3005,2860,41,880,500,1940,5,1,8180000,231,21.36,0.45,12,0.17,132.00,6321.00,7366,20240322,-61.72,2750,20241209,2.55,7366,-61.72,20240322,2750,2.55,20241209,7200,-60.83,20240322,2750,2.55,20241209,0.16,N,238200,500,40 억,,8089,N,N,0,N,00,N
20241209,140957,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2840,-105,5,-3.57,26921230,9460,22.78,2945,2945,2750,3825,2065,2945,2845.80,0.10,0,-356,3121,3032,2976,2887,2831,3005,2860,41,880,500,1940,5,1,8180000,232,21.52,0.45,12,0.12,132.00,6321.00,7366,20240322,-61.44,2750,20241209,3.27,7366,-61.44,20240322,2750,3.27,20241209,7200,-60.56,20240322,2750,3.27,20241209,0.16,N,238200,500,40 억,,8089,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 160956 57 100.00 KOSDAQ 음식.담배 N N N N N 2885 110 2 3.96 48896705 16944 98.52 2890 2930 2780 3605 1945 2775 2885.78 0.09 0 1265 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 236 21.86 0.46 12 0.21 132.00 6321.00 7366 20240322 -60.83 2750 20241209 4.91 7366 -60.83 20240322 2750 4.91 20241209 7200 -59.93 20240322 2750 4.91 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
3 20241210 150959 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 115 2 4.14 27743115 9614 55.90 2890 2930 2780 3605 1945 2775 2885.70 0.09 0 1376 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 236 21.89 0.46 12 0.12 132.00 6321.00 7366 20240322 -60.77 2750 20241209 5.09 7366 -60.77 20240322 2750 5.09 20241209 7200 -59.86 20240322 2750 5.09 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
4 20241210 140958 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 115 2 4.14 26660435 9239 53.72 2890 2930 2780 3605 1945 2775 2885.64 0.09 0 1383 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 236 21.89 0.46 12 0.11 132.00 6321.00 7366 20240322 -60.77 2750 20241209 5.09 7366 -60.77 20240322 2750 5.09 20241209 7200 -59.86 20240322 2750 5.09 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
5 20241210 130959 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 115 2 4.14 26273175 9105 52.94 2890 2930 2780 3605 1945 2775 2885.58 0.09 0 1383 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 236 21.89 0.46 12 0.11 132.00 6321.00 7366 20240322 -60.77 2750 20241209 5.09 7366 -60.77 20240322 2750 5.09 20241209 7200 -59.86 20240322 2750 5.09 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
6 20241210 120959 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 100 2 3.60 24301790 8423 48.97 2890 2930 2780 3605 1945 2775 2885.17 0.09 0 1306 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 235 21.78 0.45 12 0.10 132.00 6321.00 7366 20240322 -60.97 2750 20241209 4.55 7366 -60.97 20240322 2750 4.55 20241209 7200 -60.07 20240322 2750 4.55 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
7 20241210 110958 57 100.00 KOSDAQ 음식.담배 N N N N N 2880 105 2 3.78 16915270 5868 34.12 2890 2930 2780 3605 1945 2775 2882.63 0.09 0 871 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 236 21.82 0.46 12 0.07 132.00 6321.00 7366 20240322 -60.90 2750 20241209 4.73 7366 -60.90 20240322 2750 4.73 20241209 7200 -60.00 20240322 2750 4.73 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
8 20241210 100958 57 100.00 KOSDAQ 음식.담배 N N N N N 2900 125 2 4.50 8238690 2887 16.79 2890 2900 2780 3605 1945 2775 2853.72 0.09 0 767 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 237 21.97 0.46 12 0.04 132.00 6321.00 7366 20240322 -60.63 2750 20241209 5.45 7366 -60.63 20240322 2750 5.45 20241209 7200 -59.72 20240322 2750 5.45 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
9 20241210 091005 57 100.00 KOSDAQ 음식.담배 N N N N N 2850 75 2 2.70 847090 299 1.74 2890 2890 2780 3605 1945 2775 2833.08 0.09 0 0 3018 2896 2823 2701 2628 2860 2665 41 830 500 1830 5 1 8180000 233 21.59 0.45 12 0.00 132.00 6321.00 7366 20240322 -61.31 2750 20241209 3.64 7366 -61.31 20240322 2750 3.64 20241209 7200 -60.42 20240322 2750 3.64 20241209 0.16 N 238200 500 40 억 7130 N N 0 N 00 N
10 20241209 160955 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2775 -170 5 -5.77 48530465 17199 41.41 2945 2945 2750 3825 2065 2945 2828.21 0.10 0 -960 3121 3032 2976 2887 2831 3005 2860 41 880 500 1940 5 1 8180000 227 21.02 0.44 12 0.21 132.00 6321.00 7366 20240322 -62.33 2750 20241209 0.91 7366 -62.33 20240322 2750 0.91 20241209 7200 -61.46 20240322 2750 0.91 20241209 0.16 N 238200 500 40 억 8089 N N 0 N 00 N
11 20241209 150956 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2820 -125 5 -4.24 40464825 14293 34.41 2945 2945 2750 3825 2065 2945 2831.09 0.10 0 -415 3121 3032 2976 2887 2831 3005 2860 41 880 500 1940 5 1 8180000 231 21.36 0.45 12 0.17 132.00 6321.00 7366 20240322 -61.72 2750 20241209 2.55 7366 -61.72 20240322 2750 2.55 20241209 7200 -60.83 20240322 2750 2.55 20241209 0.16 N 238200 500 40 억 8089 N N 0 N 00 N
12 20241209 140957 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2840 -105 5 -3.57 26921230 9460 22.78 2945 2945 2750 3825 2065 2945 2845.80 0.10 0 -356 3121 3032 2976 2887 2831 3005 2860 41 880 500 1940 5 1 8180000 232 21.52 0.45 12 0.12 132.00 6321.00 7366 20240322 -61.44 2750 20241209 3.27 7366 -61.44 20240322 2750 3.27 20241209 7200 -60.56 20240322 2750 3.27 20241209 0.16 N 238200 500 40 억 8089 N N 0 N 00 N