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
276730/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
20241210,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,100,2,3.82,349362110,128414,106.53,2620,2835,2620,3405,1835,2620,2720.61,0.28,0,42502,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,323,-2.49,1.74,12,1.08,-1091.00,1559.00,9744,20240712,-72.09,2415,20241024,12.63,9744,-72.09,20240712,2415,12.63,20241024,5180,-47.49,20240827,891,205.27,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,151035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,90,2,3.44,338219190,124317,103.13,2620,2835,2620,3405,1835,2620,2720.64,0.28,0,41761,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,322,-2.48,1.74,12,1.05,-1091.00,1559.00,9744,20240712,-72.19,2415,20241024,12.22,9744,-72.19,20240712,2415,12.22,20241024,5180,-47.68,20240827,891,204.15,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,141035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2725,105,2,4.01,329242535,121012,100.38,2620,2835,2620,3405,1835,2620,2720.76,0.28,0,40379,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,324,-2.50,1.75,12,1.02,-1091.00,1559.00,9744,20240712,-72.03,2415,20241024,12.84,9744,-72.03,20240712,2415,12.84,20241024,5180,-47.39,20240827,891,205.84,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,131036,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,90,2,3.44,313439635,115207,95.57,2620,2835,2620,3405,1835,2620,2720.69,0.28,0,41009,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,322,-2.48,1.74,12,0.97,-1091.00,1559.00,9744,20240712,-72.19,2415,20241024,12.22,9744,-72.19,20240712,2415,12.22,20241024,5180,-47.68,20240827,891,204.15,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,121035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,100,2,3.82,263806095,96919,80.40,2620,2835,2620,3405,1835,2620,2721.95,0.28,0,32776,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,323,-2.49,1.74,12,0.82,-1091.00,1559.00,9744,20240712,-72.09,2415,20241024,12.63,9744,-72.09,20240712,2415,12.63,20241024,5180,-47.49,20240827,891,205.27,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,111034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,100,2,3.82,254677325,93570,77.62,2620,2835,2620,3405,1835,2620,2721.81,0.28,0,33339,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,323,-2.49,1.74,12,0.79,-1091.00,1559.00,9744,20240712,-72.09,2415,20241024,12.63,9744,-72.09,20240712,2415,12.63,20241024,5180,-47.49,20240827,891,205.27,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,101035,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,130,2,4.96,228701465,84036,69.71,2620,2835,2620,3405,1835,2620,2721.50,0.28,0,33730,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,327,-2.52,1.76,12,0.71,-1091.00,1559.00,9744,20240712,-71.78,2415,20241024,13.87,9744,-71.78,20240712,2415,13.87,20241024,5180,-46.91,20240827,891,208.64,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241210,091042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2755,135,2,5.15,28089150,10435,8.66,2620,2755,2620,3405,1835,2620,2692.00,0.28,0,2486,3006,2812,2716,2522,2426,2765,2475,59,785,500,1570,5,1,11886605,327,-2.53,1.77,12,0.09,-1091.00,1559.00,9744,20240712,-71.73,2415,20241024,14.08,9744,-71.73,20240712,2415,14.08,20241024,5180,-46.81,20240827,891,209.20,20240125,0.00,N,276730,500,59 억,,33389,N,N,0,N,00,N
20241209,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2620,-290,5,-9.97,328171065,120346,96.07,2910,2910,2620,3780,2040,2910,2727.02,0.41,0,-14987,3170,3040,2950,2820,2730,2995,2775,59,870,500,1740,5,1,11886605,311,-2.40,1.68,12,1.01,-1091.00,1559.00,9744,20240712,-73.11,2415,20241024,8.49,9744,-73.11,20240712,2415,8.49,20241024,5180,-49.42,20240827,891,194.05,20240125,0.00,N,276730,500,59 억,,48146,N,N,0,N,00,N
20241209,151033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2645,-265,5,-9.11,311785930,114121,91.10,2910,2910,2630,3780,2040,2910,2732.06,0.41,0,-10574,3170,3040,2950,2820,2730,2995,2775,59,870,500,1740,5,1,11886605,314,-2.42,1.70,12,0.96,-1091.00,1559.00,9744,20240712,-72.86,2415,20241024,9.52,9744,-72.86,20240712,2415,9.52,20241024,5180,-48.94,20240827,891,196.86,20240125,0.00,N,276730,500,59 억,,48146,N,N,0,N,00,N
20241209,141034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2650,-260,5,-8.93,270911325,98685,78.78,2910,2910,2650,3780,2040,2910,2745.21,0.41,0,-6252,3170,3040,2950,2820,2730,2995,2775,59,870,500,1740,5,1,11886605,315,-2.43,1.70,12,0.83,-1091.00,1559.00,9744,20240712,-72.80,2415,20241024,9.73,9744,-72.80,20240712,2415,9.73,20241024,5180,-48.84,20240827,891,197.42,20240125,0.00,N,276730,500,59 억,,48146,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 161032 57 100.00 KOSDAQ 음식.담배 N N N N N 2720 100 2 3.82 349362110 128414 106.53 2620 2835 2620 3405 1835 2620 2720.61 0.28 0 42502 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 323 -2.49 1.74 12 1.08 -1091.00 1559.00 9744 20240712 -72.09 2415 20241024 12.63 9744 -72.09 20240712 2415 12.63 20241024 5180 -47.49 20240827 891 205.27 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
3 20241210 151035 57 100.00 KOSDAQ 음식.담배 N N N N N 2710 90 2 3.44 338219190 124317 103.13 2620 2835 2620 3405 1835 2620 2720.64 0.28 0 41761 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 322 -2.48 1.74 12 1.05 -1091.00 1559.00 9744 20240712 -72.19 2415 20241024 12.22 9744 -72.19 20240712 2415 12.22 20241024 5180 -47.68 20240827 891 204.15 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
4 20241210 141035 57 100.00 KOSDAQ 음식.담배 N N N N N 2725 105 2 4.01 329242535 121012 100.38 2620 2835 2620 3405 1835 2620 2720.76 0.28 0 40379 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 324 -2.50 1.75 12 1.02 -1091.00 1559.00 9744 20240712 -72.03 2415 20241024 12.84 9744 -72.03 20240712 2415 12.84 20241024 5180 -47.39 20240827 891 205.84 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
5 20241210 131036 57 100.00 KOSDAQ 음식.담배 N N N N N 2710 90 2 3.44 313439635 115207 95.57 2620 2835 2620 3405 1835 2620 2720.69 0.28 0 41009 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 322 -2.48 1.74 12 0.97 -1091.00 1559.00 9744 20240712 -72.19 2415 20241024 12.22 9744 -72.19 20240712 2415 12.22 20241024 5180 -47.68 20240827 891 204.15 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
6 20241210 121035 57 100.00 KOSDAQ 음식.담배 N N N N N 2720 100 2 3.82 263806095 96919 80.40 2620 2835 2620 3405 1835 2620 2721.95 0.28 0 32776 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 323 -2.49 1.74 12 0.82 -1091.00 1559.00 9744 20240712 -72.09 2415 20241024 12.63 9744 -72.09 20240712 2415 12.63 20241024 5180 -47.49 20240827 891 205.27 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
7 20241210 111034 57 100.00 KOSDAQ 음식.담배 N N N N N 2720 100 2 3.82 254677325 93570 77.62 2620 2835 2620 3405 1835 2620 2721.81 0.28 0 33339 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 323 -2.49 1.74 12 0.79 -1091.00 1559.00 9744 20240712 -72.09 2415 20241024 12.63 9744 -72.09 20240712 2415 12.63 20241024 5180 -47.49 20240827 891 205.27 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
8 20241210 101035 57 100.00 KOSDAQ 음식.담배 N N N N N 2750 130 2 4.96 228701465 84036 69.71 2620 2835 2620 3405 1835 2620 2721.50 0.28 0 33730 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 327 -2.52 1.76 12 0.71 -1091.00 1559.00 9744 20240712 -71.78 2415 20241024 13.87 9744 -71.78 20240712 2415 13.87 20241024 5180 -46.91 20240827 891 208.64 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
9 20241210 091042 57 100.00 KOSDAQ 음식.담배 N N N N N 2755 135 2 5.15 28089150 10435 8.66 2620 2755 2620 3405 1835 2620 2692.00 0.28 0 2486 3006 2812 2716 2522 2426 2765 2475 59 785 500 1570 5 1 11886605 327 -2.53 1.77 12 0.09 -1091.00 1559.00 9744 20240712 -71.73 2415 20241024 14.08 9744 -71.73 20240712 2415 14.08 20241024 5180 -46.81 20240827 891 209.20 20240125 0.00 N 276730 500 59 억 33389 N N 0 N 00 N
10 20241209 161032 57 100.00 KOSDAQ 음식.담배 N N N N N 2620 -290 5 -9.97 328171065 120346 96.07 2910 2910 2620 3780 2040 2910 2727.02 0.41 0 -14987 3170 3040 2950 2820 2730 2995 2775 59 870 500 1740 5 1 11886605 311 -2.40 1.68 12 1.01 -1091.00 1559.00 9744 20240712 -73.11 2415 20241024 8.49 9744 -73.11 20240712 2415 8.49 20241024 5180 -49.42 20240827 891 194.05 20240125 0.00 N 276730 500 59 억 48146 N N 0 N 00 N
11 20241209 151033 57 100.00 KOSDAQ 음식.담배 N N N N N 2645 -265 5 -9.11 311785930 114121 91.10 2910 2910 2630 3780 2040 2910 2732.06 0.41 0 -10574 3170 3040 2950 2820 2730 2995 2775 59 870 500 1740 5 1 11886605 314 -2.42 1.70 12 0.96 -1091.00 1559.00 9744 20240712 -72.86 2415 20241024 9.52 9744 -72.86 20240712 2415 9.52 20241024 5180 -48.94 20240827 891 196.86 20240125 0.00 N 276730 500 59 억 48146 N N 0 N 00 N
12 20241209 141034 57 100.00 KOSDAQ 음식.담배 N N N N N 2650 -260 5 -8.93 270911325 98685 78.78 2910 2910 2650 3780 2040 2910 2745.21 0.41 0 -6252 3170 3040 2950 2820 2730 2995 2775 59 870 500 1740 5 1 11886605 315 -2.43 1.70 12 0.83 -1091.00 1559.00 9744 20240712 -72.80 2415 20241024 9.73 9744 -72.80 20240712 2415 9.73 20241024 5180 -48.84 20240827 891 197.42 20240125 0.00 N 276730 500 59 억 48146 N N 0 N 00 N