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
277410/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
20241210,161033,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1223,66,2,5.70,163790169,138722,67.74,1132,1223,1132,1504,810,1157,1180.71,0.37,0,1576,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,469,9.41,0.71,12,0.36,130.00,1713.00,2070,20240112,-40.92,1132,20241210,8.04,2070,-40.92,20240112,1132,8.04,20241210,2070,-40.92,20240112,1132,8.04,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,151036,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1215,58,2,5.01,145260918,123546,60.33,1132,1220,1132,1504,810,1157,1175.76,0.37,0,2446,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,466,9.35,0.71,12,0.32,130.00,1713.00,2070,20240112,-41.30,1132,20241210,7.33,2070,-41.30,20240112,1132,7.33,20241210,2070,-41.30,20240112,1132,7.33,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,141035,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1186,29,2,2.51,128877741,109959,53.69,1132,1220,1132,1504,810,1157,1172.05,0.37,0,4305,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,455,9.12,0.69,12,0.29,130.00,1713.00,2070,20240112,-42.71,1132,20241210,4.77,2070,-42.71,20240112,1132,4.77,20241210,2070,-42.71,20240112,1132,4.77,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,131036,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1197,40,2,3.46,125198898,106858,52.18,1132,1220,1132,1504,810,1157,1171.64,0.37,0,3198,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,459,9.21,0.70,12,0.28,130.00,1713.00,2070,20240112,-42.17,1132,20241210,5.74,2070,-42.17,20240112,1132,5.74,20241210,2070,-42.17,20240112,1132,5.74,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,121035,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1179,22,2,1.90,100095169,86077,42.03,1132,1216,1132,1504,810,1157,1162.86,0.37,0,9937,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,452,9.07,0.69,12,0.22,130.00,1713.00,2070,20240112,-43.04,1132,20241210,4.15,2070,-43.04,20240112,1132,4.15,20241210,2070,-43.04,20240112,1132,4.15,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,111035,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1164,7,2,0.61,62436189,54305,26.52,1132,1166,1132,1504,810,1157,1149.73,0.37,0,10524,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,446,8.95,0.68,12,0.14,130.00,1713.00,2070,20240112,-43.77,1132,20241210,2.83,2070,-43.77,20240112,1132,2.83,20241210,2070,-43.77,20240112,1132,2.83,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,101036,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1158,1,2,0.09,47756029,41668,20.35,1132,1165,1132,1504,810,1157,1146.11,0.37,0,9308,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,444,8.91,0.68,12,0.11,130.00,1713.00,2070,20240112,-44.06,1132,20241210,2.30,2070,-44.06,20240112,1132,2.30,20241210,2070,-44.06,20240112,1132,2.30,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241210,091042,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1142,-15,5,-1.30,24622506,21659,10.58,1132,1152,1132,1504,810,1157,1136.83,0.37,0,6703,1216,1186,1168,1138,1120,1177,1129,38,347,100,830,1,1,38356789,438,8.78,0.67,12,0.06,130.00,1713.00,2070,20240112,-44.83,1132,20241210,0.88,2070,-44.83,20240112,1132,0.88,20241210,2070,-44.83,20240112,1132,0.88,20241210,1.99,N,277410,100,38 억,,141627,N,N,0,N,00,N
20241209,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1157,-52,5,-4.30,238046417,204777,161.05,1198,1198,1150,1571,847,1209,1162.47,0.40,0,-13272,1254,1231,1203,1180,1152,1217,1166,38,362,100,870,1,1,38356789,444,8.90,0.68,12,0.53,130.00,1713.00,2070,20240112,-44.11,1137,20240805,1.76,2070,-44.11,20240112,1137,1.76,20240805,2070,-44.11,20240112,1137,1.76,20240805,2.01,N,277410,100,38 억,,154909,N,N,0,N,00,N
20241209,151034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1150,-59,5,-4.88,232814621,200241,157.48,1198,1198,1150,1571,847,1209,1162.67,0.40,0,-12593,1254,1231,1203,1180,1152,1217,1166,38,362,100,870,1,1,38356789,441,8.85,0.67,12,0.52,130.00,1713.00,2070,20240112,-44.44,1137,20240805,1.14,2070,-44.44,20240112,1137,1.14,20240805,2070,-44.44,20240112,1137,1.14,20240805,2.01,N,277410,100,38 억,,154909,N,N,0,N,00,N
20241209,141034,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1151,-58,5,-4.80,200683112,172354,135.55,1198,1198,1150,1571,847,1209,1164.37,0.40,0,-13662,1254,1231,1203,1180,1152,1217,1166,38,362,100,870,1,1,38356789,441,8.85,0.67,12,0.45,130.00,1713.00,2070,20240112,-44.40,1137,20240805,1.23,2070,-44.40,20240112,1137,1.23,20240805,2070,-44.40,20240112,1137,1.23,20240805,2.01,N,277410,100,38 억,,154909,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 161033 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1223 66 2 5.70 163790169 138722 67.74 1132 1223 1132 1504 810 1157 1180.71 0.37 0 1576 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 469 9.41 0.71 12 0.36 130.00 1713.00 2070 20240112 -40.92 1132 20241210 8.04 2070 -40.92 20240112 1132 8.04 20241210 2070 -40.92 20240112 1132 8.04 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
3 20241210 151036 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1215 58 2 5.01 145260918 123546 60.33 1132 1220 1132 1504 810 1157 1175.76 0.37 0 2446 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 466 9.35 0.71 12 0.32 130.00 1713.00 2070 20240112 -41.30 1132 20241210 7.33 2070 -41.30 20240112 1132 7.33 20241210 2070 -41.30 20240112 1132 7.33 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
4 20241210 141035 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1186 29 2 2.51 128877741 109959 53.69 1132 1220 1132 1504 810 1157 1172.05 0.37 0 4305 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 455 9.12 0.69 12 0.29 130.00 1713.00 2070 20240112 -42.71 1132 20241210 4.77 2070 -42.71 20240112 1132 4.77 20241210 2070 -42.71 20240112 1132 4.77 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
5 20241210 131036 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1197 40 2 3.46 125198898 106858 52.18 1132 1220 1132 1504 810 1157 1171.64 0.37 0 3198 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 459 9.21 0.70 12 0.28 130.00 1713.00 2070 20240112 -42.17 1132 20241210 5.74 2070 -42.17 20240112 1132 5.74 20241210 2070 -42.17 20240112 1132 5.74 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
6 20241210 121035 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1179 22 2 1.90 100095169 86077 42.03 1132 1216 1132 1504 810 1157 1162.86 0.37 0 9937 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 452 9.07 0.69 12 0.22 130.00 1713.00 2070 20240112 -43.04 1132 20241210 4.15 2070 -43.04 20240112 1132 4.15 20241210 2070 -43.04 20240112 1132 4.15 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
7 20241210 111035 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1164 7 2 0.61 62436189 54305 26.52 1132 1166 1132 1504 810 1157 1149.73 0.37 0 10524 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 446 8.95 0.68 12 0.14 130.00 1713.00 2070 20240112 -43.77 1132 20241210 2.83 2070 -43.77 20240112 1132 2.83 20241210 2070 -43.77 20240112 1132 2.83 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
8 20241210 101036 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1158 1 2 0.09 47756029 41668 20.35 1132 1165 1132 1504 810 1157 1146.11 0.37 0 9308 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 444 8.91 0.68 12 0.11 130.00 1713.00 2070 20240112 -44.06 1132 20241210 2.30 2070 -44.06 20240112 1132 2.30 20241210 2070 -44.06 20240112 1132 2.30 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
9 20241210 091042 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1142 -15 5 -1.30 24622506 21659 10.58 1132 1152 1132 1504 810 1157 1136.83 0.37 0 6703 1216 1186 1168 1138 1120 1177 1129 38 347 100 830 1 1 38356789 438 8.78 0.67 12 0.06 130.00 1713.00 2070 20240112 -44.83 1132 20241210 0.88 2070 -44.83 20240112 1132 0.88 20241210 2070 -44.83 20240112 1132 0.88 20241210 1.99 N 277410 100 38 억 141627 N N 0 N 00 N
10 20241209 161032 57 100.00 KOSDAQ 음식.담배 N N N N N 1157 -52 5 -4.30 238046417 204777 161.05 1198 1198 1150 1571 847 1209 1162.47 0.40 0 -13272 1254 1231 1203 1180 1152 1217 1166 38 362 100 870 1 1 38356789 444 8.90 0.68 12 0.53 130.00 1713.00 2070 20240112 -44.11 1137 20240805 1.76 2070 -44.11 20240112 1137 1.76 20240805 2070 -44.11 20240112 1137 1.76 20240805 2.01 N 277410 100 38 억 154909 N N 0 N 00 N
11 20241209 151034 57 100.00 KOSDAQ 음식.담배 N N N N N 1150 -59 5 -4.88 232814621 200241 157.48 1198 1198 1150 1571 847 1209 1162.67 0.40 0 -12593 1254 1231 1203 1180 1152 1217 1166 38 362 100 870 1 1 38356789 441 8.85 0.67 12 0.52 130.00 1713.00 2070 20240112 -44.44 1137 20240805 1.14 2070 -44.44 20240112 1137 1.14 20240805 2070 -44.44 20240112 1137 1.14 20240805 2.01 N 277410 100 38 억 154909 N N 0 N 00 N
12 20241209 141034 57 100.00 KOSDAQ 음식.담배 N N N N N 1151 -58 5 -4.80 200683112 172354 135.55 1198 1198 1150 1571 847 1209 1164.37 0.40 0 -13662 1254 1231 1203 1180 1152 1217 1166 38 362 100 870 1 1 38356789 441 8.85 0.67 12 0.45 130.00 1713.00 2070 20240112 -44.40 1137 20240805 1.23 2070 -44.40 20240112 1137 1.23 20240805 2070 -44.40 20240112 1137 1.23 20240805 2.01 N 277410 100 38 억 154909 N N 0 N 00 N