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
318010/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
20241210,161111,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3440,-210,5,-5.75,1962339700,574198,3254.54,3370,3680,3290,4745,2555,3650,3417.28,0.31,0,12190,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,273,8.25,0.42,12,7.24,417.00,8289.00,8770,20231205,-60.78,3290,20241210,4.56,8690,-60.41,20240102,3290,4.56,20241210,8730,-60.60,20231228,3290,4.56,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,151113,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3445,-205,5,-5.62,1893299605,554191,3141.14,3370,3680,3290,4745,2555,3650,3416.33,0.31,0,12864,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,273,8.26,0.42,12,6.99,417.00,8289.00,8770,20231205,-60.72,3290,20241210,4.71,8690,-60.36,20240102,3290,4.71,20241210,8730,-60.54,20231228,3290,4.71,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,141113,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3465,-185,5,-5.07,1762907435,516562,2927.86,3370,3680,3290,4745,2555,3650,3412.77,0.31,0,12660,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,275,8.31,0.42,12,6.51,417.00,8289.00,8770,20231205,-60.49,3290,20241210,5.32,8690,-60.13,20240102,3290,5.32,20241210,8730,-60.31,20231228,3290,5.32,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,131115,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3450,-200,5,-5.48,1721336455,504560,2859.83,3370,3680,3290,4745,2555,3650,3411.56,0.31,0,13663,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,274,8.27,0.42,12,6.36,417.00,8289.00,8770,20231205,-60.66,3290,20241210,4.86,8690,-60.30,20240102,3290,4.86,20241210,8730,-60.48,20231228,3290,4.86,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,121113,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3480,-170,5,-4.66,1625441530,476915,2703.14,3370,3680,3290,4745,2555,3650,3408.24,0.31,0,14452,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,276,8.35,0.42,12,6.01,417.00,8289.00,8770,20231205,-60.32,3290,20241210,5.78,8690,-59.95,20240102,3290,5.78,20241210,8730,-60.14,20231228,3290,5.78,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,111113,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3445,-205,5,-5.62,1431532180,420396,2382.79,3370,3680,3290,4745,2555,3650,3405.20,0.31,0,15412,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,273,8.26,0.42,12,5.30,417.00,8289.00,8770,20231205,-60.72,3290,20241210,4.71,8690,-60.36,20240102,3290,4.71,20241210,8730,-60.54,20231228,3290,4.71,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,101114,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3435,-215,5,-5.89,891210695,262276,1486.57,3370,3680,3290,4745,2555,3650,3397.99,0.31,0,17563,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,272,8.24,0.41,12,3.31,417.00,8289.00,8770,20231205,-60.83,3290,20241210,4.41,8690,-60.47,20240102,3290,4.41,20241210,8730,-60.65,20231228,3290,4.41,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241210,091121,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3500,-150,5,-4.11,122694195,36091,204.56,3370,3550,3370,4745,2555,3650,3399.58,0.31,0,6563,4120,3885,3705,3470,3290,3795,3380,40,1095,500,2550,5,1,7929338,278,8.39,0.42,12,0.46,417.00,8289.00,8770,20231205,-60.09,3370,20241210,3.86,8690,-59.72,20240102,3370,3.86,20241210,8730,-59.91,20231228,3370,3.86,20241210,0.71,N,318010,500,39 억,,24689,N,N,0,N,00,N
20241209,161110,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3650,-275,5,-7.01,65310870,17640,110.63,3915,3940,3525,5100,2750,3925,3702.44,0.32,0,-682,4278,4101,3953,3776,3628,4027,3702,40,1175,500,2740,5,1,7929338,289,8.75,0.44,12,0.22,417.00,8289.00,8770,20231205,-58.38,3525,20241209,3.55,8690,-58.00,20240102,3525,3.55,20241209,8730,-58.19,20231228,3525,3.55,20241209,0.71,N,318010,500,39 억,,25366,N,N,0,N,00,N
20241209,151111,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3685,-240,5,-6.11,49823245,13352,83.74,3915,3940,3625,5100,2750,3925,3731.52,0.32,0,-499,4278,4101,3953,3776,3628,4027,3702,40,1175,500,2740,5,1,7929338,292,8.84,0.44,12,0.17,417.00,8289.00,8770,20231205,-57.98,3625,20241209,1.66,8690,-57.59,20240102,3625,1.66,20241209,8730,-57.79,20231228,3625,1.66,20241209,0.71,N,318010,500,39 억,,25366,N,N,0,N,00,N
20241209,141111,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3690,-235,5,-5.99,30132850,7961,49.93,3915,3940,3670,5100,2750,3925,3785.06,0.32,0,-301,4278,4101,3953,3776,3628,4027,3702,40,1175,500,2740,5,1,7929338,293,8.85,0.45,12,0.10,417.00,8289.00,8770,20231205,-57.92,3670,20241209,0.54,8690,-57.54,20240102,3670,0.54,20241209,8730,-57.73,20231228,3670,0.54,20241209,0.71,N,318010,500,39 억,,25366,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 161111 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3440 -210 5 -5.75 1962339700 574198 3254.54 3370 3680 3290 4745 2555 3650 3417.28 0.31 0 12190 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 273 8.25 0.42 12 7.24 417.00 8289.00 8770 20231205 -60.78 3290 20241210 4.56 8690 -60.41 20240102 3290 4.56 20241210 8730 -60.60 20231228 3290 4.56 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
3 20241210 151113 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3445 -205 5 -5.62 1893299605 554191 3141.14 3370 3680 3290 4745 2555 3650 3416.33 0.31 0 12864 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 273 8.26 0.42 12 6.99 417.00 8289.00 8770 20231205 -60.72 3290 20241210 4.71 8690 -60.36 20240102 3290 4.71 20241210 8730 -60.54 20231228 3290 4.71 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
4 20241210 141113 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3465 -185 5 -5.07 1762907435 516562 2927.86 3370 3680 3290 4745 2555 3650 3412.77 0.31 0 12660 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 275 8.31 0.42 12 6.51 417.00 8289.00 8770 20231205 -60.49 3290 20241210 5.32 8690 -60.13 20240102 3290 5.32 20241210 8730 -60.31 20231228 3290 5.32 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
5 20241210 131115 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3450 -200 5 -5.48 1721336455 504560 2859.83 3370 3680 3290 4745 2555 3650 3411.56 0.31 0 13663 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 274 8.27 0.42 12 6.36 417.00 8289.00 8770 20231205 -60.66 3290 20241210 4.86 8690 -60.30 20240102 3290 4.86 20241210 8730 -60.48 20231228 3290 4.86 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
6 20241210 121113 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3480 -170 5 -4.66 1625441530 476915 2703.14 3370 3680 3290 4745 2555 3650 3408.24 0.31 0 14452 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 276 8.35 0.42 12 6.01 417.00 8289.00 8770 20231205 -60.32 3290 20241210 5.78 8690 -59.95 20240102 3290 5.78 20241210 8730 -60.14 20231228 3290 5.78 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
7 20241210 111113 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3445 -205 5 -5.62 1431532180 420396 2382.79 3370 3680 3290 4745 2555 3650 3405.20 0.31 0 15412 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 273 8.26 0.42 12 5.30 417.00 8289.00 8770 20231205 -60.72 3290 20241210 4.71 8690 -60.36 20240102 3290 4.71 20241210 8730 -60.54 20231228 3290 4.71 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
8 20241210 101114 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3435 -215 5 -5.89 891210695 262276 1486.57 3370 3680 3290 4745 2555 3650 3397.99 0.31 0 17563 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 272 8.24 0.41 12 3.31 417.00 8289.00 8770 20231205 -60.83 3290 20241210 4.41 8690 -60.47 20240102 3290 4.41 20241210 8730 -60.65 20231228 3290 4.41 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
9 20241210 091121 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3500 -150 5 -4.11 122694195 36091 204.56 3370 3550 3370 4745 2555 3650 3399.58 0.31 0 6563 4120 3885 3705 3470 3290 3795 3380 40 1095 500 2550 5 1 7929338 278 8.39 0.42 12 0.46 417.00 8289.00 8770 20231205 -60.09 3370 20241210 3.86 8690 -59.72 20240102 3370 3.86 20241210 8730 -59.91 20231228 3370 3.86 20241210 0.71 N 318010 500 39 억 24689 N N 0 N 00 N
10 20241209 161110 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3650 -275 5 -7.01 65310870 17640 110.63 3915 3940 3525 5100 2750 3925 3702.44 0.32 0 -682 4278 4101 3953 3776 3628 4027 3702 40 1175 500 2740 5 1 7929338 289 8.75 0.44 12 0.22 417.00 8289.00 8770 20231205 -58.38 3525 20241209 3.55 8690 -58.00 20240102 3525 3.55 20241209 8730 -58.19 20231228 3525 3.55 20241209 0.71 N 318010 500 39 억 25366 N N 0 N 00 N
11 20241209 151111 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3685 -240 5 -6.11 49823245 13352 83.74 3915 3940 3625 5100 2750 3925 3731.52 0.32 0 -499 4278 4101 3953 3776 3628 4027 3702 40 1175 500 2740 5 1 7929338 292 8.84 0.44 12 0.17 417.00 8289.00 8770 20231205 -57.98 3625 20241209 1.66 8690 -57.59 20240102 3625 1.66 20241209 8730 -57.79 20231228 3625 1.66 20241209 0.71 N 318010 500 39 억 25366 N N 0 N 00 N
12 20241209 141111 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3690 -235 5 -5.99 30132850 7961 49.93 3915 3940 3670 5100 2750 3925 3785.06 0.32 0 -301 4278 4101 3953 3776 3628 4027 3702 40 1175 500 2740 5 1 7929338 293 8.85 0.45 12 0.10 417.00 8289.00 8770 20231205 -57.92 3670 20241209 0.54 8690 -57.54 20240102 3670 0.54 20241209 8730 -57.73 20231228 3670 0.54 20241209 0.71 N 318010 500 39 억 25366 N N 0 N 00 N