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
260970/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
20241210,161016,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,40250,3850,2,10.58,3500827950,87713,190.00,36800,40750,36800,47300,25500,36400,39914.39,4.07,0,759,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1164,13.76,1.84,12,3.03,2925.00,21830.00,60300,20240617,-33.25,16040,20240201,150.94,60300,-33.25,20240617,16040,150.94,20240201,60300,-33.25,20240617,16040,150.94,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,40550,4150,2,11.40,3397069400,85141,184.43,36800,40750,36800,47300,25500,36400,39901.64,4.07,0,174,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1173,13.86,1.86,12,2.94,2925.00,21830.00,60300,20240617,-32.75,16040,20240201,152.81,60300,-32.75,20240617,16040,152.81,20240201,60300,-32.75,20240617,16040,152.81,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,40250,3850,2,10.58,3135325750,78680,170.43,36800,40750,36800,47300,25500,36400,39851.54,4.07,0,-151,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1164,13.76,1.84,12,2.72,2925.00,21830.00,60300,20240617,-33.25,16040,20240201,150.94,60300,-33.25,20240617,16040,150.94,20240201,60300,-33.25,20240617,16040,150.94,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,131020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,40300,3900,2,10.71,3004063500,75425,163.38,36800,40750,36800,47300,25500,36400,39831.03,4.07,0,-306,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1166,13.78,1.85,12,2.61,2925.00,21830.00,60300,20240617,-33.17,16040,20240201,151.25,60300,-33.17,20240617,16040,151.25,20240201,60300,-33.17,20240617,16040,151.25,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,121019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,39800,3400,2,9.34,2780091250,69839,151.28,36800,40750,36800,47300,25500,36400,39809.88,4.07,0,-1032,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1151,13.61,1.82,12,2.41,2925.00,21830.00,60300,20240617,-34.00,16040,20240201,148.13,60300,-34.00,20240617,16040,148.13,20240201,60300,-34.00,20240617,16040,148.13,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,111018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,40500,4100,2,11.26,2500204150,62881,136.21,36800,40750,36800,47300,25500,36400,39763.88,4.07,0,765,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1172,13.85,1.86,12,2.17,2925.00,21830.00,60300,20240617,-32.84,16040,20240201,152.49,60300,-32.84,20240617,16040,152.49,20240201,60300,-32.84,20240617,16040,152.49,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,101019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,39700,3300,2,9.07,1810305600,45761,99.12,36800,40300,36800,47300,25500,36400,39563.88,4.07,0,-1259,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1148,13.57,1.82,12,1.58,2925.00,21830.00,60300,20240617,-34.16,16040,20240201,147.51,60300,-34.16,20240617,16040,147.51,20240201,60300,-34.16,20240617,16040,147.51,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241210,091025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,39200,2800,2,7.69,812373400,20705,44.85,36800,40300,36800,47300,25500,36400,39243.30,4.07,0,-2859,39433,37916,37033,35516,34633,37475,35075,20,10900,500,22560,50,1,2892754,1134,13.40,1.80,12,0.72,2925.00,21830.00,60300,20240617,-34.99,16040,20240201,144.39,60300,-34.99,20240617,16040,144.39,20240201,60300,-34.99,20240617,16040,144.39,20240201,3.72,N,260970,500,20 억,,117632,N,N,0,N,00,N
20241209,161015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,36400,-2300,5,-5.94,1705549600,45836,53.19,37500,38550,36150,50300,27100,38700,37211.47,3.79,0,7991,42500,40600,39050,37150,35600,39825,36375,20,11600,500,23990,50,1,2892754,1053,12.44,1.67,12,1.58,2925.00,21830.00,60300,20240617,-39.64,16030,20231130,127.07,60300,-39.64,20240617,16040,126.93,20240201,60300,-39.64,20240617,16040,126.93,20240201,4.48,N,260970,500,20 억,,109630,N,N,0,N,00,N
20241209,151017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,36550,-2150,5,-5.56,1516408900,40646,47.17,37500,38550,36500,50300,27100,38700,37304.99,3.79,0,6881,42500,40600,39050,37150,35600,39825,36375,20,11600,500,23990,50,1,2892754,1057,12.50,1.67,12,1.41,2925.00,21830.00,60300,20240617,-39.39,16030,20231130,128.01,60300,-39.39,20240617,16040,127.87,20240201,60300,-39.39,20240617,16040,127.87,20240201,4.48,N,260970,500,20 억,,109630,N,N,0,N,00,N
20241209,141017,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,37200,-1500,5,-3.88,1251451450,33455,38.83,37500,38550,36500,50300,27100,38700,37403.95,3.79,0,4855,42500,40600,39050,37150,35600,39825,36375,20,11600,500,23990,50,1,2892754,1076,12.72,1.70,12,1.16,2925.00,21830.00,60300,20240617,-38.31,16030,20231130,132.06,60300,-38.31,20240617,16040,131.92,20240201,60300,-38.31,20240617,16040,131.92,20240201,4.48,N,260970,500,20 억,,109630,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 161016 57 100.00 KOSDAQ 음식.담배 N N N N N 40250 3850 2 10.58 3500827950 87713 190.00 36800 40750 36800 47300 25500 36400 39914.39 4.07 0 759 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1164 13.76 1.84 12 3.03 2925.00 21830.00 60300 20240617 -33.25 16040 20240201 150.94 60300 -33.25 20240617 16040 150.94 20240201 60300 -33.25 20240617 16040 150.94 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
3 20241210 151019 57 100.00 KOSDAQ 음식.담배 N N N N N 40550 4150 2 11.40 3397069400 85141 184.43 36800 40750 36800 47300 25500 36400 39901.64 4.07 0 174 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1173 13.86 1.86 12 2.94 2925.00 21830.00 60300 20240617 -32.75 16040 20240201 152.81 60300 -32.75 20240617 16040 152.81 20240201 60300 -32.75 20240617 16040 152.81 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
4 20241210 141019 57 100.00 KOSDAQ 음식.담배 N N N N N 40250 3850 2 10.58 3135325750 78680 170.43 36800 40750 36800 47300 25500 36400 39851.54 4.07 0 -151 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1164 13.76 1.84 12 2.72 2925.00 21830.00 60300 20240617 -33.25 16040 20240201 150.94 60300 -33.25 20240617 16040 150.94 20240201 60300 -33.25 20240617 16040 150.94 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
5 20241210 131020 57 100.00 KOSDAQ 음식.담배 N N N N N 40300 3900 2 10.71 3004063500 75425 163.38 36800 40750 36800 47300 25500 36400 39831.03 4.07 0 -306 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1166 13.78 1.85 12 2.61 2925.00 21830.00 60300 20240617 -33.17 16040 20240201 151.25 60300 -33.17 20240617 16040 151.25 20240201 60300 -33.17 20240617 16040 151.25 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
6 20241210 121019 57 100.00 KOSDAQ 음식.담배 N N N N N 39800 3400 2 9.34 2780091250 69839 151.28 36800 40750 36800 47300 25500 36400 39809.88 4.07 0 -1032 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1151 13.61 1.82 12 2.41 2925.00 21830.00 60300 20240617 -34.00 16040 20240201 148.13 60300 -34.00 20240617 16040 148.13 20240201 60300 -34.00 20240617 16040 148.13 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
7 20241210 111018 57 100.00 KOSDAQ 음식.담배 N N N N N 40500 4100 2 11.26 2500204150 62881 136.21 36800 40750 36800 47300 25500 36400 39763.88 4.07 0 765 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1172 13.85 1.86 12 2.17 2925.00 21830.00 60300 20240617 -32.84 16040 20240201 152.49 60300 -32.84 20240617 16040 152.49 20240201 60300 -32.84 20240617 16040 152.49 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
8 20241210 101019 57 100.00 KOSDAQ 음식.담배 N N N N N 39700 3300 2 9.07 1810305600 45761 99.12 36800 40300 36800 47300 25500 36400 39563.88 4.07 0 -1259 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1148 13.57 1.82 12 1.58 2925.00 21830.00 60300 20240617 -34.16 16040 20240201 147.51 60300 -34.16 20240617 16040 147.51 20240201 60300 -34.16 20240617 16040 147.51 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
9 20241210 091025 57 100.00 KOSDAQ 음식.담배 N N N N N 39200 2800 2 7.69 812373400 20705 44.85 36800 40300 36800 47300 25500 36400 39243.30 4.07 0 -2859 39433 37916 37033 35516 34633 37475 35075 20 10900 500 22560 50 1 2892754 1134 13.40 1.80 12 0.72 2925.00 21830.00 60300 20240617 -34.99 16040 20240201 144.39 60300 -34.99 20240617 16040 144.39 20240201 60300 -34.99 20240617 16040 144.39 20240201 3.72 N 260970 500 20 억 117632 N N 0 N 00 N
10 20241209 161015 57 100.00 KOSDAQ 음식.담배 N N N N N 36400 -2300 5 -5.94 1705549600 45836 53.19 37500 38550 36150 50300 27100 38700 37211.47 3.79 0 7991 42500 40600 39050 37150 35600 39825 36375 20 11600 500 23990 50 1 2892754 1053 12.44 1.67 12 1.58 2925.00 21830.00 60300 20240617 -39.64 16030 20231130 127.07 60300 -39.64 20240617 16040 126.93 20240201 60300 -39.64 20240617 16040 126.93 20240201 4.48 N 260970 500 20 억 109630 N N 0 N 00 N
11 20241209 151017 57 100.00 KOSDAQ 음식.담배 N N N N N 36550 -2150 5 -5.56 1516408900 40646 47.17 37500 38550 36500 50300 27100 38700 37304.99 3.79 0 6881 42500 40600 39050 37150 35600 39825 36375 20 11600 500 23990 50 1 2892754 1057 12.50 1.67 12 1.41 2925.00 21830.00 60300 20240617 -39.39 16030 20231130 128.01 60300 -39.39 20240617 16040 127.87 20240201 60300 -39.39 20240617 16040 127.87 20240201 4.48 N 260970 500 20 억 109630 N N 0 N 00 N
12 20241209 141017 57 100.00 KOSDAQ 음식.담배 N N N N N 37200 -1500 5 -3.88 1251451450 33455 38.83 37500 38550 36500 50300 27100 38700 37403.95 3.79 0 4855 42500 40600 39050 37150 35600 39825 36375 20 11600 500 23990 50 1 2892754 1076 12.72 1.70 12 1.16 2925.00 21830.00 60300 20240617 -38.31 16030 20231130 132.06 60300 -38.31 20240617 16040 131.92 20240201 60300 -38.31 20240617 16040 131.92 20240201 4.48 N 260970 500 20 억 109630 N N 0 N 00 N