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
353190/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
20241210,161138,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,673,26,2,4.02,37639280,57157,44.95,632,680,632,841,453,647,658.52,0.35,0,4094,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,265,8.11,0.69,12,0.15,83.00,978.00,1290,20240617,-47.83,632,20241210,6.49,1290,-47.83,20240617,632,6.49,20241210,1290,-47.83,20240617,632,6.49,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,151140,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,673,26,2,4.02,37477761,56917,44.77,632,680,632,841,453,647,658.46,0.35,0,4050,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,265,8.11,0.69,12,0.14,83.00,978.00,1290,20240617,-47.83,632,20241210,6.49,1290,-47.83,20240617,632,6.49,20241210,1290,-47.83,20240617,632,6.49,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,141140,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,671,24,2,3.71,36543005,55525,43.67,632,680,632,841,453,647,658.14,0.35,0,3864,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,264,8.08,0.69,12,0.14,83.00,978.00,1290,20240617,-47.98,632,20241210,6.17,1290,-47.98,20240617,632,6.17,20241210,1290,-47.98,20240617,632,6.17,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,131142,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,669,22,2,3.40,33080591,50348,39.60,632,680,632,841,453,647,657.04,0.35,0,2237,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,263,8.06,0.68,12,0.13,83.00,978.00,1290,20240617,-48.14,632,20241210,5.85,1290,-48.14,20240617,632,5.85,20241210,1290,-48.14,20240617,632,5.85,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,121140,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,667,20,2,3.09,31874644,48543,38.18,632,680,632,841,453,647,656.63,0.35,0,2137,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,263,8.04,0.68,12,0.12,83.00,978.00,1290,20240617,-48.29,632,20241210,5.54,1290,-48.29,20240617,632,5.54,20241210,1290,-48.29,20240617,632,5.54,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,111140,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,668,21,2,3.25,29785342,45414,35.72,632,680,632,841,453,647,655.86,0.35,0,1724,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,263,8.05,0.68,12,0.12,83.00,978.00,1290,20240617,-48.22,632,20241210,5.70,1290,-48.22,20240617,632,5.70,20241210,1290,-48.22,20240617,632,5.70,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,101141,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,657,10,2,1.55,22190009,33879,26.65,632,680,632,841,453,647,654.98,0.35,0,1475,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,259,7.92,0.67,12,0.09,83.00,978.00,1290,20240617,-49.07,632,20241210,3.96,1290,-49.07,20240617,632,3.96,20241210,1290,-49.07,20240617,632,3.96,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241210,091148,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,653,6,2,0.93,4880245,7657,6.02,632,653,632,841,453,647,637.36,0.35,0,2637,697,671,656,630,615,664,623,39,194,100,450,1,1,39378420,257,7.87,0.67,12,0.02,83.00,978.00,1290,20240617,-49.38,632,20241210,3.32,1290,-49.38,20240617,632,3.32,20241210,1290,-49.38,20240617,632,3.32,20241210,1.35,N,353190,100,39 억,,138540,N,N,0,N,00,N
20241209,161136,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,647,-35,5,-5.13,82685786,127143,155.30,676,682,641,886,478,682,650.34,0.35,0,2200,711,696,683,668,655,690,662,39,204,100,470,1,1,39378420,255,7.80,0.66,12,0.32,83.00,978.00,1290,20240617,-49.84,641,20241209,0.94,1290,-49.84,20240617,641,0.94,20241209,1290,-49.84,20240617,641,0.94,20241209,1.36,N,353190,100,39 억,,137618,N,N,0,N,00,N
20241209,151139,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,653,-29,5,-4.25,65424804,100292,122.51,676,682,643,886,478,682,652.34,0.35,0,542,711,696,683,668,655,690,662,39,204,100,470,1,1,39378420,257,7.87,0.67,12,0.25,83.00,978.00,1290,20240617,-49.38,643,20241209,1.56,1290,-49.38,20240617,643,1.56,20241209,1290,-49.38,20240617,643,1.56,20241209,1.36,N,353190,100,39 억,,137618,N,N,0,N,00,N
20241209,141138,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,649,-33,5,-4.84,57344632,87810,107.26,676,682,646,886,478,682,653.05,0.35,0,-34,711,696,683,668,655,690,662,39,204,100,470,1,1,39378420,256,7.82,0.66,12,0.22,83.00,978.00,1290,20240617,-49.69,646,20241209,0.46,1290,-49.69,20240617,646,0.46,20241209,1290,-49.69,20240617,646,0.46,20241209,1.36,N,353190,100,39 억,,137618,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 161138 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 673 26 2 4.02 37639280 57157 44.95 632 680 632 841 453 647 658.52 0.35 0 4094 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 265 8.11 0.69 12 0.15 83.00 978.00 1290 20240617 -47.83 632 20241210 6.49 1290 -47.83 20240617 632 6.49 20241210 1290 -47.83 20240617 632 6.49 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
3 20241210 151140 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 673 26 2 4.02 37477761 56917 44.77 632 680 632 841 453 647 658.46 0.35 0 4050 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 265 8.11 0.69 12 0.14 83.00 978.00 1290 20240617 -47.83 632 20241210 6.49 1290 -47.83 20240617 632 6.49 20241210 1290 -47.83 20240617 632 6.49 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
4 20241210 141140 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 671 24 2 3.71 36543005 55525 43.67 632 680 632 841 453 647 658.14 0.35 0 3864 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 264 8.08 0.69 12 0.14 83.00 978.00 1290 20240617 -47.98 632 20241210 6.17 1290 -47.98 20240617 632 6.17 20241210 1290 -47.98 20240617 632 6.17 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
5 20241210 131142 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 669 22 2 3.40 33080591 50348 39.60 632 680 632 841 453 647 657.04 0.35 0 2237 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 263 8.06 0.68 12 0.13 83.00 978.00 1290 20240617 -48.14 632 20241210 5.85 1290 -48.14 20240617 632 5.85 20241210 1290 -48.14 20240617 632 5.85 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
6 20241210 121140 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 667 20 2 3.09 31874644 48543 38.18 632 680 632 841 453 647 656.63 0.35 0 2137 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 263 8.04 0.68 12 0.12 83.00 978.00 1290 20240617 -48.29 632 20241210 5.54 1290 -48.29 20240617 632 5.54 20241210 1290 -48.29 20240617 632 5.54 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
7 20241210 111140 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 668 21 2 3.25 29785342 45414 35.72 632 680 632 841 453 647 655.86 0.35 0 1724 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 263 8.05 0.68 12 0.12 83.00 978.00 1290 20240617 -48.22 632 20241210 5.70 1290 -48.22 20240617 632 5.70 20241210 1290 -48.22 20240617 632 5.70 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
8 20241210 101141 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 657 10 2 1.55 22190009 33879 26.65 632 680 632 841 453 647 654.98 0.35 0 1475 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 259 7.92 0.67 12 0.09 83.00 978.00 1290 20240617 -49.07 632 20241210 3.96 1290 -49.07 20240617 632 3.96 20241210 1290 -49.07 20240617 632 3.96 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
9 20241210 091148 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 653 6 2 0.93 4880245 7657 6.02 632 653 632 841 453 647 637.36 0.35 0 2637 697 671 656 630 615 664 623 39 194 100 450 1 1 39378420 257 7.87 0.67 12 0.02 83.00 978.00 1290 20240617 -49.38 632 20241210 3.32 1290 -49.38 20240617 632 3.32 20241210 1290 -49.38 20240617 632 3.32 20241210 1.35 N 353190 100 39 억 138540 N N 0 N 00 N
10 20241209 161136 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 647 -35 5 -5.13 82685786 127143 155.30 676 682 641 886 478 682 650.34 0.35 0 2200 711 696 683 668 655 690 662 39 204 100 470 1 1 39378420 255 7.80 0.66 12 0.32 83.00 978.00 1290 20240617 -49.84 641 20241209 0.94 1290 -49.84 20240617 641 0.94 20241209 1290 -49.84 20240617 641 0.94 20241209 1.36 N 353190 100 39 억 137618 N N 0 N 00 N
11 20241209 151139 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 653 -29 5 -4.25 65424804 100292 122.51 676 682 643 886 478 682 652.34 0.35 0 542 711 696 683 668 655 690 662 39 204 100 470 1 1 39378420 257 7.87 0.67 12 0.25 83.00 978.00 1290 20240617 -49.38 643 20241209 1.56 1290 -49.38 20240617 643 1.56 20241209 1290 -49.38 20240617 643 1.56 20241209 1.36 N 353190 100 39 억 137618 N N 0 N 00 N
12 20241209 141138 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 649 -33 5 -4.84 57344632 87810 107.26 676 682 646 886 478 682 653.05 0.35 0 -34 711 696 683 668 655 690 662 39 204 100 470 1 1 39378420 256 7.82 0.66 12 0.22 83.00 978.00 1290 20240617 -49.69 646 20241209 0.46 1290 -49.69 20240617 646 0.46 20241209 1290 -49.69 20240617 646 0.46 20241209 1.36 N 353190 100 39 억 137618 N N 0 N 00 N