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
270870/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
20241210,161028,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5730,310,2,5.72,80152460,14131,40.98,5420,5800,5420,7040,3800,5420,5672.10,2.15,0,6702,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,527,11.44,0.50,12,0.15,501.00,11390.00,12660,20240822,-54.74,5420,20241210,5.72,12660,-54.74,20240822,5420,5.72,20241210,12660,-54.74,20240822,5420,5.72,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,151031,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5750,330,2,6.09,74947380,13227,38.35,5420,5800,5420,7040,3800,5420,5666.24,2.15,0,6784,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,529,11.48,0.50,12,0.14,501.00,11390.00,12660,20240822,-54.58,5420,20241210,6.09,12660,-54.58,20240822,5420,6.09,20241210,12660,-54.58,20240822,5420,6.09,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,141030,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5770,350,2,6.46,67198880,11884,34.46,5420,5800,5420,7040,3800,5420,5654.57,2.15,0,6323,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,531,11.52,0.51,12,0.13,501.00,11390.00,12660,20240822,-54.42,5420,20241210,6.46,12660,-54.42,20240822,5420,6.46,20241210,12660,-54.42,20240822,5420,6.46,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,131031,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5710,290,2,5.35,50403560,8960,25.98,5420,5750,5420,7040,3800,5420,5625.40,2.15,0,4395,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,525,11.40,0.50,12,0.10,501.00,11390.00,12660,20240822,-54.90,5420,20241210,5.35,12660,-54.90,20240822,5420,5.35,20241210,12660,-54.90,20240822,5420,5.35,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,121030,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5690,270,2,4.98,41637880,7423,21.52,5420,5750,5420,7040,3800,5420,5609.31,2.15,0,3325,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,523,11.36,0.50,12,0.08,501.00,11390.00,12660,20240822,-55.06,5420,20241210,4.98,12660,-55.06,20240822,5420,4.98,20241210,12660,-55.06,20240822,5420,4.98,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,111030,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5700,280,2,5.17,36643950,6545,18.98,5420,5750,5420,7040,3800,5420,5598.77,2.15,0,2598,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,524,11.38,0.50,12,0.07,501.00,11390.00,12660,20240822,-54.98,5420,20241210,5.17,12660,-54.98,20240822,5420,5.17,20241210,12660,-54.98,20240822,5420,5.17,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,101030,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5670,250,2,4.61,28495550,5115,14.83,5420,5670,5420,7040,3800,5420,5570.98,2.15,0,2447,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,522,11.32,0.50,12,0.06,501.00,11390.00,12660,20240822,-55.21,5420,20241210,4.61,12660,-55.21,20240822,5420,4.61,20241210,12660,-55.21,20240822,5420,4.61,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241210,091037,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5550,130,2,2.40,8843470,1604,4.65,5420,5550,5420,7040,3800,5420,5513.39,2.15,0,1329,5873,5646,5533,5306,5193,5590,5250,46,1620,500,3460,10,1,9200224,511,11.08,0.49,12,0.02,501.00,11390.00,12660,20240822,-56.16,5420,20241210,2.40,12660,-56.16,20240822,5420,2.40,20241210,12660,-56.16,20240822,5420,2.40,20241210,1.65,N,270870,500,46 억,,197594,N,N,0,N,00,N
20241209,161027,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5420,-340,5,-5.90,188290090,34181,107.61,5760,5760,5420,7480,4040,5760,5509.14,2.24,0,-8667,5920,5840,5730,5650,5540,5880,5690,46,1720,500,3680,10,1,9200224,499,10.82,0.48,12,0.37,501.00,11390.00,12660,20240822,-57.19,5420,20241209,0.00,12660,-57.19,20240822,5420,0.00,20241209,12660,-57.19,20240822,5420,0.00,20241209,1.63,N,270870,500,46 억,,206263,N,N,0,N,00,N
20241209,151029,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5470,-290,5,-5.03,172600300,31289,98.50,5760,5760,5440,7480,4040,5760,5516.33,2.24,0,-8481,5920,5840,5730,5650,5540,5880,5690,46,1720,500,3680,10,1,9200224,503,10.92,0.48,12,0.34,501.00,11390.00,12660,20240822,-56.79,5440,20241209,0.55,12660,-56.79,20240822,5440,0.55,20241209,12660,-56.79,20240822,5440,0.55,20241209,1.63,N,270870,500,46 억,,206263,N,N,0,N,00,N
20241209,141029,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5460,-300,5,-5.21,141665180,25620,80.65,5760,5760,5450,7480,4040,5760,5529.48,2.24,0,-6827,5920,5840,5730,5650,5540,5880,5690,46,1720,500,3680,10,1,9200224,502,10.90,0.48,12,0.28,501.00,11390.00,12660,20240822,-56.87,5450,20241209,0.18,12660,-56.87,20240822,5450,0.18,20241209,12660,-56.87,20240822,5450,0.18,20241209,1.63,N,270870,500,46 억,,206263,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 161028 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5730 310 2 5.72 80152460 14131 40.98 5420 5800 5420 7040 3800 5420 5672.10 2.15 0 6702 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 527 11.44 0.50 12 0.15 501.00 11390.00 12660 20240822 -54.74 5420 20241210 5.72 12660 -54.74 20240822 5420 5.72 20241210 12660 -54.74 20240822 5420 5.72 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
3 20241210 151031 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5750 330 2 6.09 74947380 13227 38.35 5420 5800 5420 7040 3800 5420 5666.24 2.15 0 6784 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 529 11.48 0.50 12 0.14 501.00 11390.00 12660 20240822 -54.58 5420 20241210 6.09 12660 -54.58 20240822 5420 6.09 20241210 12660 -54.58 20240822 5420 6.09 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
4 20241210 141030 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5770 350 2 6.46 67198880 11884 34.46 5420 5800 5420 7040 3800 5420 5654.57 2.15 0 6323 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 531 11.52 0.51 12 0.13 501.00 11390.00 12660 20240822 -54.42 5420 20241210 6.46 12660 -54.42 20240822 5420 6.46 20241210 12660 -54.42 20240822 5420 6.46 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
5 20241210 131031 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5710 290 2 5.35 50403560 8960 25.98 5420 5750 5420 7040 3800 5420 5625.40 2.15 0 4395 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 525 11.40 0.50 12 0.10 501.00 11390.00 12660 20240822 -54.90 5420 20241210 5.35 12660 -54.90 20240822 5420 5.35 20241210 12660 -54.90 20240822 5420 5.35 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
6 20241210 121030 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5690 270 2 4.98 41637880 7423 21.52 5420 5750 5420 7040 3800 5420 5609.31 2.15 0 3325 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 523 11.36 0.50 12 0.08 501.00 11390.00 12660 20240822 -55.06 5420 20241210 4.98 12660 -55.06 20240822 5420 4.98 20241210 12660 -55.06 20240822 5420 4.98 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
7 20241210 111030 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5700 280 2 5.17 36643950 6545 18.98 5420 5750 5420 7040 3800 5420 5598.77 2.15 0 2598 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 524 11.38 0.50 12 0.07 501.00 11390.00 12660 20240822 -54.98 5420 20241210 5.17 12660 -54.98 20240822 5420 5.17 20241210 12660 -54.98 20240822 5420 5.17 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
8 20241210 101030 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5670 250 2 4.61 28495550 5115 14.83 5420 5670 5420 7040 3800 5420 5570.98 2.15 0 2447 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 522 11.32 0.50 12 0.06 501.00 11390.00 12660 20240822 -55.21 5420 20241210 4.61 12660 -55.21 20240822 5420 4.61 20241210 12660 -55.21 20240822 5420 4.61 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
9 20241210 091037 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5550 130 2 2.40 8843470 1604 4.65 5420 5550 5420 7040 3800 5420 5513.39 2.15 0 1329 5873 5646 5533 5306 5193 5590 5250 46 1620 500 3460 10 1 9200224 511 11.08 0.49 12 0.02 501.00 11390.00 12660 20240822 -56.16 5420 20241210 2.40 12660 -56.16 20240822 5420 2.40 20241210 12660 -56.16 20240822 5420 2.40 20241210 1.65 N 270870 500 46 억 197594 N N 0 N 00 N
10 20241209 161027 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5420 -340 5 -5.90 188290090 34181 107.61 5760 5760 5420 7480 4040 5760 5509.14 2.24 0 -8667 5920 5840 5730 5650 5540 5880 5690 46 1720 500 3680 10 1 9200224 499 10.82 0.48 12 0.37 501.00 11390.00 12660 20240822 -57.19 5420 20241209 0.00 12660 -57.19 20240822 5420 0.00 20241209 12660 -57.19 20240822 5420 0.00 20241209 1.63 N 270870 500 46 억 206263 N N 0 N 00 N
11 20241209 151029 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5470 -290 5 -5.03 172600300 31289 98.50 5760 5760 5440 7480 4040 5760 5516.33 2.24 0 -8481 5920 5840 5730 5650 5540 5880 5690 46 1720 500 3680 10 1 9200224 503 10.92 0.48 12 0.34 501.00 11390.00 12660 20240822 -56.79 5440 20241209 0.55 12660 -56.79 20240822 5440 0.55 20241209 12660 -56.79 20240822 5440 0.55 20241209 1.63 N 270870 500 46 억 206263 N N 0 N 00 N
12 20241209 141029 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5460 -300 5 -5.21 141665180 25620 80.65 5760 5760 5450 7480 4040 5760 5529.48 2.24 0 -6827 5920 5840 5730 5650 5540 5880 5690 46 1720 500 3680 10 1 9200224 502 10.90 0.48 12 0.28 501.00 11390.00 12660 20240822 -56.87 5450 20241209 0.18 12660 -56.87 20240822 5450 0.18 20241209 12660 -56.87 20240822 5450 0.18 20241209 1.63 N 270870 500 46 억 206263 N N 0 N 00 N