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
311390/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
20241210,161105,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5500,500,2,10.00,231317790,42889,95.78,4900,5690,4900,6500,3500,5000,5393.41,0.49,0,9776,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,696,-10.62,1.32,12,0.34,-518.00,4157.00,7570,20241121,-27.34,4900,20241210,12.24,7570,-27.34,20241121,4900,12.24,20241210,7570,-27.34,20241121,4900,12.24,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,151108,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5680,680,2,13.60,203080590,37769,84.35,4900,5680,4900,6500,3500,5000,5376.91,0.49,0,9765,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,719,-10.97,1.37,12,0.30,-518.00,4157.00,7570,20241121,-24.97,4900,20241210,15.92,7570,-24.97,20241121,4900,15.92,20241210,7570,-24.97,20241121,4900,15.92,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,141107,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5590,590,2,11.80,167326070,31400,70.13,4900,5600,4900,6500,3500,5000,5328.86,0.49,0,7191,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,707,-10.79,1.34,12,0.25,-518.00,4157.00,7570,20241121,-26.16,4900,20241210,14.08,7570,-26.16,20241121,4900,14.08,20241210,7570,-26.16,20241121,4900,14.08,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,131109,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5590,590,2,11.80,150249600,28334,63.28,4900,5600,4900,6500,3500,5000,5302.80,0.49,0,7231,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,707,-10.79,1.34,12,0.22,-518.00,4157.00,7570,20241121,-26.16,4900,20241210,14.08,7570,-26.16,20241121,4900,14.08,20241210,7570,-26.16,20241121,4900,14.08,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,121107,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5540,540,2,10.80,122753910,23384,52.22,4900,5540,4900,6500,3500,5000,5249.48,0.49,0,5532,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,701,-10.69,1.33,12,0.18,-518.00,4157.00,7570,20241121,-26.82,4900,20241210,13.06,7570,-26.82,20241121,4900,13.06,20241210,7570,-26.82,20241121,4900,13.06,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,111107,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5390,390,2,7.80,85879690,16660,37.21,4900,5390,4900,6500,3500,5000,5154.84,0.49,0,2661,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,682,-10.41,1.30,12,0.13,-518.00,4157.00,7570,20241121,-28.80,4900,20241210,10.00,7570,-28.80,20241121,4900,10.00,20241210,7570,-28.80,20241121,4900,10.00,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,101108,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5230,230,2,4.60,40554660,8065,18.01,4900,5230,4900,6500,3500,5000,5028.48,0.49,0,2784,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,662,-10.10,1.26,12,0.06,-518.00,4157.00,7570,20241121,-30.91,4900,20241210,6.73,7570,-30.91,20241121,4900,6.73,20241210,7570,-30.91,20241121,4900,6.73,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241210,091115,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5190,190,2,3.80,28773710,5788,12.93,4900,5190,4900,6500,3500,5000,4971.27,0.49,0,3014,5560,5280,5140,4860,4720,5210,4790,63,1500,500,3500,10,1,12653789,657,-10.02,1.25,12,0.05,-518.00,4157.00,7570,20241121,-31.44,4900,20241210,5.92,7570,-31.44,20241121,4900,5.92,20241210,7570,-31.44,20241121,4900,5.92,20241210,1.51,N,311390,500,63 억,,61845,N,N,0,N,00,N
20241209,161104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5000,-600,5,-10.71,234170870,44754,154.38,5420,5420,5000,7280,3920,5600,5233.37,0.47,0,2654,5913,5756,5553,5396,5193,5835,5475,63,1680,500,3920,10,1,12653789,633,-9.65,1.20,12,0.35,-518.00,4157.00,7570,20241121,-33.95,4950,20240718,1.01,7570,-33.95,20241121,4950,1.01,20240718,7570,-33.95,20241121,4950,1.01,20240718,1.59,N,311390,500,63 억,,59022,N,N,0,N,00,N
20241209,151105,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5110,-490,5,-8.75,204482250,38848,134.01,5420,5420,5110,7280,3920,5600,5263.65,0.47,0,2018,5913,5756,5553,5396,5193,5835,5475,63,1680,500,3920,10,1,12653789,647,-9.86,1.23,12,0.31,-518.00,4157.00,7570,20241121,-32.50,4950,20240718,3.23,7570,-32.50,20241121,4950,3.23,20240718,7570,-32.50,20241121,4950,3.23,20240718,1.59,N,311390,500,63 억,,59022,N,N,0,N,00,N
20241209,141106,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5220,-380,5,-6.79,175722220,33285,114.82,5420,5420,5140,7280,3920,5600,5279.32,0.47,0,1978,5913,5756,5553,5396,5193,5835,5475,63,1680,500,3920,10,1,12653789,661,-10.08,1.26,12,0.26,-518.00,4157.00,7570,20241121,-31.04,4950,20240718,5.45,7570,-31.04,20241121,4950,5.45,20240718,7570,-31.04,20241121,4950,5.45,20240718,1.59,N,311390,500,63 억,,59022,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 161105 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5500 500 2 10.00 231317790 42889 95.78 4900 5690 4900 6500 3500 5000 5393.41 0.49 0 9776 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 696 -10.62 1.32 12 0.34 -518.00 4157.00 7570 20241121 -27.34 4900 20241210 12.24 7570 -27.34 20241121 4900 12.24 20241210 7570 -27.34 20241121 4900 12.24 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
3 20241210 151108 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5680 680 2 13.60 203080590 37769 84.35 4900 5680 4900 6500 3500 5000 5376.91 0.49 0 9765 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 719 -10.97 1.37 12 0.30 -518.00 4157.00 7570 20241121 -24.97 4900 20241210 15.92 7570 -24.97 20241121 4900 15.92 20241210 7570 -24.97 20241121 4900 15.92 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
4 20241210 141107 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5590 590 2 11.80 167326070 31400 70.13 4900 5600 4900 6500 3500 5000 5328.86 0.49 0 7191 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 707 -10.79 1.34 12 0.25 -518.00 4157.00 7570 20241121 -26.16 4900 20241210 14.08 7570 -26.16 20241121 4900 14.08 20241210 7570 -26.16 20241121 4900 14.08 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
5 20241210 131109 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5590 590 2 11.80 150249600 28334 63.28 4900 5600 4900 6500 3500 5000 5302.80 0.49 0 7231 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 707 -10.79 1.34 12 0.22 -518.00 4157.00 7570 20241121 -26.16 4900 20241210 14.08 7570 -26.16 20241121 4900 14.08 20241210 7570 -26.16 20241121 4900 14.08 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
6 20241210 121107 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5540 540 2 10.80 122753910 23384 52.22 4900 5540 4900 6500 3500 5000 5249.48 0.49 0 5532 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 701 -10.69 1.33 12 0.18 -518.00 4157.00 7570 20241121 -26.82 4900 20241210 13.06 7570 -26.82 20241121 4900 13.06 20241210 7570 -26.82 20241121 4900 13.06 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
7 20241210 111107 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5390 390 2 7.80 85879690 16660 37.21 4900 5390 4900 6500 3500 5000 5154.84 0.49 0 2661 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 682 -10.41 1.30 12 0.13 -518.00 4157.00 7570 20241121 -28.80 4900 20241210 10.00 7570 -28.80 20241121 4900 10.00 20241210 7570 -28.80 20241121 4900 10.00 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
8 20241210 101108 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5230 230 2 4.60 40554660 8065 18.01 4900 5230 4900 6500 3500 5000 5028.48 0.49 0 2784 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 662 -10.10 1.26 12 0.06 -518.00 4157.00 7570 20241121 -30.91 4900 20241210 6.73 7570 -30.91 20241121 4900 6.73 20241210 7570 -30.91 20241121 4900 6.73 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
9 20241210 091115 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 5190 190 2 3.80 28773710 5788 12.93 4900 5190 4900 6500 3500 5000 4971.27 0.49 0 3014 5560 5280 5140 4860 4720 5210 4790 63 1500 500 3500 10 1 12653789 657 -10.02 1.25 12 0.05 -518.00 4157.00 7570 20241121 -31.44 4900 20241210 5.92 7570 -31.44 20241121 4900 5.92 20241210 7570 -31.44 20241121 4900 5.92 20241210 1.51 N 311390 500 63 억 61845 N N 0 N 00 N
10 20241209 161104 57 100.00 KOSDAQ 음식.담배 N N N N N 5000 -600 5 -10.71 234170870 44754 154.38 5420 5420 5000 7280 3920 5600 5233.37 0.47 0 2654 5913 5756 5553 5396 5193 5835 5475 63 1680 500 3920 10 1 12653789 633 -9.65 1.20 12 0.35 -518.00 4157.00 7570 20241121 -33.95 4950 20240718 1.01 7570 -33.95 20241121 4950 1.01 20240718 7570 -33.95 20241121 4950 1.01 20240718 1.59 N 311390 500 63 억 59022 N N 0 N 00 N
11 20241209 151105 57 100.00 KOSDAQ 음식.담배 N N N N N 5110 -490 5 -8.75 204482250 38848 134.01 5420 5420 5110 7280 3920 5600 5263.65 0.47 0 2018 5913 5756 5553 5396 5193 5835 5475 63 1680 500 3920 10 1 12653789 647 -9.86 1.23 12 0.31 -518.00 4157.00 7570 20241121 -32.50 4950 20240718 3.23 7570 -32.50 20241121 4950 3.23 20240718 7570 -32.50 20241121 4950 3.23 20240718 1.59 N 311390 500 63 억 59022 N N 0 N 00 N
12 20241209 141106 57 100.00 KOSDAQ 음식.담배 N N N N N 5220 -380 5 -6.79 175722220 33285 114.82 5420 5420 5140 7280 3920 5600 5279.32 0.47 0 1978 5913 5756 5553 5396 5193 5835 5475 63 1680 500 3920 10 1 12653789 661 -10.08 1.26 12 0.26 -518.00 4157.00 7570 20241121 -31.04 4950 20240718 5.45 7570 -31.04 20241121 4950 5.45 20240718 7570 -31.04 20241121 4950 5.45 20240718 1.59 N 311390 500 63 억 59022 N N 0 N 00 N