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
239610/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
20241210,160957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12070,550,2,4.77,59103350,4951,38.91,11710,12150,11520,14970,8070,11520,11936.85,0.40,0,2892,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,651,-47.33,0.59,12,0.09,-255.00,20497.00,21000,20241002,-42.52,10910,20240909,10.63,21000,-42.52,20241002,10910,10.63,20240909,21000,-42.52,20241002,10910,10.63,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,151000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12040,520,2,4.51,49093940,4121,32.39,11710,12150,11520,14970,8070,11520,11913.11,0.40,0,2324,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,649,-47.22,0.59,12,0.08,-255.00,20497.00,21000,20241002,-42.67,10910,20240909,10.36,21000,-42.67,20241002,10910,10.36,20240909,21000,-42.67,20241002,10910,10.36,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,141000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11890,370,2,3.21,45975240,3861,30.34,11710,12150,11520,14970,8070,11520,11907.60,0.40,0,2096,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,641,-46.63,0.58,12,0.07,-255.00,20497.00,21000,20241002,-43.38,10910,20240909,8.98,21000,-43.38,20241002,10910,8.98,20240909,21000,-43.38,20241002,10910,8.98,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,131000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12060,540,2,4.69,44962390,3776,29.68,11710,12150,11520,14970,8070,11520,11907.41,0.40,0,2037,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,650,-47.29,0.59,12,0.07,-255.00,20497.00,21000,20241002,-42.57,10910,20240909,10.54,21000,-42.57,20241002,10910,10.54,20240909,21000,-42.57,20241002,10910,10.54,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,121000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12060,540,2,4.69,40833750,3433,26.98,11710,12150,11520,14970,8070,11520,11894.48,0.40,0,2058,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,650,-47.29,0.59,12,0.06,-255.00,20497.00,21000,20241002,-42.57,10910,20240909,10.54,21000,-42.57,20241002,10910,10.54,20240909,21000,-42.57,20241002,10910,10.54,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,110959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11970,450,2,3.91,39580530,3329,26.16,11710,12150,11520,14970,8070,11520,11889.62,0.40,0,2112,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,645,-46.94,0.58,12,0.06,-255.00,20497.00,21000,20241002,-43.00,10910,20240909,9.72,21000,-43.00,20241002,10910,9.72,20240909,21000,-43.00,20241002,10910,9.72,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,101000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,12000,480,2,4.17,37822910,3183,25.02,11710,12000,11520,14970,8070,11520,11882.79,0.40,0,2076,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,647,-47.06,0.59,12,0.06,-255.00,20497.00,21000,20241002,-42.86,10910,20240909,9.99,21000,-42.86,20241002,10910,9.99,20240909,21000,-42.86,20241002,10910,9.99,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241210,091006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11760,240,2,2.08,2314710,197,1.55,11710,11760,11520,14970,8070,11520,11749.80,0.40,0,-157,12373,11946,11733,11306,11093,11840,11200,27,3450,500,7140,10,1,5392115,634,-46.12,0.57,12,0.00,-255.00,20497.00,21000,20241002,-44.00,10910,20240909,7.79,21000,-44.00,20241002,10910,7.79,20240909,21000,-44.00,20241002,10910,7.79,20240909,1.26,N,239610,500,26 억,,21425,N,N,0,N,00,N
20241209,160956,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11520,-650,5,-5.34,145741580,12510,93.53,11860,12160,11520,15820,8520,12170,11650.30,0.45,0,-2815,12696,12432,11906,11642,11116,12565,11775,27,3650,500,7540,10,1,5392115,621,-45.18,0.56,12,0.23,-255.00,20497.00,21000,20241002,-45.14,10910,20240909,5.59,21000,-45.14,20241002,10910,5.59,20240909,21000,-45.14,20241002,10910,5.59,20240909,1.27,N,239610,500,26 억,,24240,N,N,0,N,00,N
20241209,150957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11760,-410,5,-3.37,132839610,11393,85.17,11860,12160,11520,15820,8520,12170,11659.76,0.45,0,-2726,12696,12432,11906,11642,11116,12565,11775,27,3650,500,7540,10,1,5392115,634,-46.12,0.57,12,0.21,-255.00,20497.00,21000,20241002,-44.00,10910,20240909,7.79,21000,-44.00,20241002,10910,7.79,20240909,21000,-44.00,20241002,10910,7.79,20240909,1.27,N,239610,500,26 억,,24240,N,N,0,N,00,N
20241209,140958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,11630,-540,5,-4.44,107514930,9223,68.95,11860,12160,11520,15820,8520,12170,11657.26,0.45,0,-2041,12696,12432,11906,11642,11116,12565,11775,27,3650,500,7540,10,1,5392115,627,-45.61,0.57,12,0.17,-255.00,20497.00,21000,20241002,-44.62,10910,20240909,6.60,21000,-44.62,20241002,10910,6.60,20240909,21000,-44.62,20241002,10910,6.60,20240909,1.27,N,239610,500,26 억,,24240,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 160957 57 100.00 KOSDAQ 음식.담배 N N N N N 12070 550 2 4.77 59103350 4951 38.91 11710 12150 11520 14970 8070 11520 11936.85 0.40 0 2892 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 651 -47.33 0.59 12 0.09 -255.00 20497.00 21000 20241002 -42.52 10910 20240909 10.63 21000 -42.52 20241002 10910 10.63 20240909 21000 -42.52 20241002 10910 10.63 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
3 20241210 151000 57 100.00 KOSDAQ 음식.담배 N N N N N 12040 520 2 4.51 49093940 4121 32.39 11710 12150 11520 14970 8070 11520 11913.11 0.40 0 2324 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 649 -47.22 0.59 12 0.08 -255.00 20497.00 21000 20241002 -42.67 10910 20240909 10.36 21000 -42.67 20241002 10910 10.36 20240909 21000 -42.67 20241002 10910 10.36 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
4 20241210 141000 57 100.00 KOSDAQ 음식.담배 N N N N N 11890 370 2 3.21 45975240 3861 30.34 11710 12150 11520 14970 8070 11520 11907.60 0.40 0 2096 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 641 -46.63 0.58 12 0.07 -255.00 20497.00 21000 20241002 -43.38 10910 20240909 8.98 21000 -43.38 20241002 10910 8.98 20240909 21000 -43.38 20241002 10910 8.98 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
5 20241210 131000 57 100.00 KOSDAQ 음식.담배 N N N N N 12060 540 2 4.69 44962390 3776 29.68 11710 12150 11520 14970 8070 11520 11907.41 0.40 0 2037 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 650 -47.29 0.59 12 0.07 -255.00 20497.00 21000 20241002 -42.57 10910 20240909 10.54 21000 -42.57 20241002 10910 10.54 20240909 21000 -42.57 20241002 10910 10.54 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
6 20241210 121000 57 100.00 KOSDAQ 음식.담배 N N N N N 12060 540 2 4.69 40833750 3433 26.98 11710 12150 11520 14970 8070 11520 11894.48 0.40 0 2058 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 650 -47.29 0.59 12 0.06 -255.00 20497.00 21000 20241002 -42.57 10910 20240909 10.54 21000 -42.57 20241002 10910 10.54 20240909 21000 -42.57 20241002 10910 10.54 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
7 20241210 110959 57 100.00 KOSDAQ 음식.담배 N N N N N 11970 450 2 3.91 39580530 3329 26.16 11710 12150 11520 14970 8070 11520 11889.62 0.40 0 2112 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 645 -46.94 0.58 12 0.06 -255.00 20497.00 21000 20241002 -43.00 10910 20240909 9.72 21000 -43.00 20241002 10910 9.72 20240909 21000 -43.00 20241002 10910 9.72 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
8 20241210 101000 57 100.00 KOSDAQ 음식.담배 N N N N N 12000 480 2 4.17 37822910 3183 25.02 11710 12000 11520 14970 8070 11520 11882.79 0.40 0 2076 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 647 -47.06 0.59 12 0.06 -255.00 20497.00 21000 20241002 -42.86 10910 20240909 9.99 21000 -42.86 20241002 10910 9.99 20240909 21000 -42.86 20241002 10910 9.99 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
9 20241210 091006 57 100.00 KOSDAQ 음식.담배 N N N N N 11760 240 2 2.08 2314710 197 1.55 11710 11760 11520 14970 8070 11520 11749.80 0.40 0 -157 12373 11946 11733 11306 11093 11840 11200 27 3450 500 7140 10 1 5392115 634 -46.12 0.57 12 0.00 -255.00 20497.00 21000 20241002 -44.00 10910 20240909 7.79 21000 -44.00 20241002 10910 7.79 20240909 21000 -44.00 20241002 10910 7.79 20240909 1.26 N 239610 500 26 억 21425 N N 0 N 00 N
10 20241209 160956 57 100.00 KOSDAQ 음식.담배 N N N N N 11520 -650 5 -5.34 145741580 12510 93.53 11860 12160 11520 15820 8520 12170 11650.30 0.45 0 -2815 12696 12432 11906 11642 11116 12565 11775 27 3650 500 7540 10 1 5392115 621 -45.18 0.56 12 0.23 -255.00 20497.00 21000 20241002 -45.14 10910 20240909 5.59 21000 -45.14 20241002 10910 5.59 20240909 21000 -45.14 20241002 10910 5.59 20240909 1.27 N 239610 500 26 억 24240 N N 0 N 00 N
11 20241209 150957 57 100.00 KOSDAQ 음식.담배 N N N N N 11760 -410 5 -3.37 132839610 11393 85.17 11860 12160 11520 15820 8520 12170 11659.76 0.45 0 -2726 12696 12432 11906 11642 11116 12565 11775 27 3650 500 7540 10 1 5392115 634 -46.12 0.57 12 0.21 -255.00 20497.00 21000 20241002 -44.00 10910 20240909 7.79 21000 -44.00 20241002 10910 7.79 20240909 21000 -44.00 20241002 10910 7.79 20240909 1.27 N 239610 500 26 억 24240 N N 0 N 00 N
12 20241209 140958 57 100.00 KOSDAQ 음식.담배 N N N N N 11630 -540 5 -4.44 107514930 9223 68.95 11860 12160 11520 15820 8520 12170 11657.26 0.45 0 -2041 12696 12432 11906 11642 11116 12565 11775 27 3650 500 7540 10 1 5392115 627 -45.61 0.57 12 0.17 -255.00 20497.00 21000 20241002 -44.62 10910 20240909 6.60 21000 -44.62 20241002 10910 6.60 20240909 21000 -44.62 20241002 10910 6.60 20240909 1.27 N 239610 500 26 억 24240 N N 0 N 00 N