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
353810/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
20241210,161139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,450,2,12.10,2248874145,556854,337.06,3800,4195,3770,4835,2605,3720,4038.42,1.48,0,5795,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1426,9.16,2.27,12,1.63,455.00,1841.00,4835,20240611,-13.75,3120,20231201,33.65,4835,-13.75,20240611,3235,28.90,20240117,4835,-13.75,20240611,3235,28.90,20240117,1.40,N,353810,100,34 억,,507197,N,N,16,N,00,N
20241210,151141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,450,2,12.10,2164464110,536621,324.82,3800,4195,3770,4835,2605,3720,4033.58,1.48,0,4530,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1426,9.16,2.27,12,1.57,455.00,1841.00,4835,20240611,-13.75,3120,20231201,33.65,4835,-13.75,20240611,3235,28.90,20240117,4835,-13.75,20240611,3235,28.90,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,141141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4120,400,2,10.75,1318567425,333481,201.86,3800,4135,3770,4835,2605,3720,3954.03,1.48,0,43821,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1409,9.05,2.24,12,0.98,455.00,1841.00,4835,20240611,-14.79,3120,20231201,32.05,4835,-14.79,20240611,3235,27.36,20240117,4835,-14.79,20240611,3235,27.36,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,131143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3940,220,2,5.91,796570205,204599,123.84,3800,3960,3770,4835,2605,3720,3893.42,1.48,0,39640,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1347,8.66,2.14,12,0.60,455.00,1841.00,4835,20240611,-18.51,3120,20231201,26.28,4835,-18.51,20240611,3235,21.79,20240117,4835,-18.51,20240611,3235,21.79,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,121141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3900,180,2,4.84,715961405,184087,111.43,3800,3960,3770,4835,2605,3720,3889.36,1.48,0,35674,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1333,8.57,2.12,12,0.54,455.00,1841.00,4835,20240611,-19.34,3120,20231201,25.00,4835,-19.34,20240611,3235,20.56,20240117,4835,-19.34,20240611,3235,20.56,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,111140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3925,205,2,5.51,588249400,151530,91.72,3800,3960,3770,4835,2605,3720,3882.19,1.48,0,31252,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1342,8.63,2.13,12,0.44,455.00,1841.00,4835,20240611,-18.82,3120,20231201,25.80,4835,-18.82,20240611,3235,21.33,20240117,4835,-18.82,20240611,3235,21.33,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,101142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3925,205,2,5.51,539638020,139118,84.21,3800,3960,3770,4835,2605,3720,3879.13,1.48,0,27705,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1342,8.63,2.13,12,0.41,455.00,1841.00,4835,20240611,-18.82,3120,20231201,25.80,4835,-18.82,20240611,3235,21.33,20240117,4835,-18.82,20240611,3235,21.33,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241210,091148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3850,130,2,3.49,147050435,38258,23.16,3800,3910,3770,4835,2605,3720,3844.03,1.48,0,4015,3966,3842,3716,3592,3466,3780,3530,34,1115,100,2600,5,1,34191720,1316,8.46,2.09,12,0.11,455.00,1841.00,4835,20240611,-20.37,3120,20231201,23.40,4835,-20.37,20240611,3235,19.01,20240117,4835,-20.37,20240611,3235,19.01,20240117,1.40,N,353810,100,34 억,,507197,N,N,2,N,00,N
20241209,161137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3720,-140,5,-3.63,606476325,164777,108.67,3805,3840,3590,5010,2705,3860,3680.59,1.56,0,-27076,3990,3925,3800,3735,3610,3957,3767,34,1150,100,2700,5,1,34191720,1272,8.18,2.02,12,0.48,455.00,1841.00,4835,20240611,-23.06,3120,20231201,19.23,4835,-23.06,20240611,3235,14.99,20240117,4835,-23.06,20240611,3235,14.99,20240117,1.39,N,353810,100,34 억,,532964,N,N,2,N,00,N
20241209,151139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3690,-170,5,-4.40,561998255,152736,100.73,3805,3840,3590,5010,2705,3860,3679.54,1.56,0,-21817,3990,3925,3800,3735,3610,3957,3767,34,1150,100,2700,5,1,34191720,1262,8.11,2.00,12,0.45,455.00,1841.00,4835,20240611,-23.68,3120,20231201,18.27,4835,-23.68,20240611,3235,14.06,20240117,4835,-23.68,20240611,3235,14.06,20240117,1.39,N,353810,100,34 억,,532964,N,N,3,N,00,N
20241209,141139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3660,-200,5,-5.18,496914200,134985,89.02,3805,3840,3590,5010,2705,3860,3681.25,1.56,0,-18956,3990,3925,3800,3735,3610,3957,3767,34,1150,100,2700,5,1,34191720,1251,8.04,1.99,12,0.39,455.00,1841.00,4835,20240611,-24.30,3120,20231201,17.31,4835,-24.30,20240611,3235,13.14,20240117,4835,-24.30,20240611,3235,13.14,20240117,1.39,N,353810,100,34 억,,532964,N,N,3,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 161139 57 100.00 KOSDAQ 음식.담배 N N N N N 4170 450 2 12.10 2248874145 556854 337.06 3800 4195 3770 4835 2605 3720 4038.42 1.48 0 5795 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1426 9.16 2.27 12 1.63 455.00 1841.00 4835 20240611 -13.75 3120 20231201 33.65 4835 -13.75 20240611 3235 28.90 20240117 4835 -13.75 20240611 3235 28.90 20240117 1.40 N 353810 100 34 억 507197 N N 16 N 00 N
3 20241210 151141 57 100.00 KOSDAQ 음식.담배 N N N N N 4170 450 2 12.10 2164464110 536621 324.82 3800 4195 3770 4835 2605 3720 4033.58 1.48 0 4530 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1426 9.16 2.27 12 1.57 455.00 1841.00 4835 20240611 -13.75 3120 20231201 33.65 4835 -13.75 20240611 3235 28.90 20240117 4835 -13.75 20240611 3235 28.90 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
4 20241210 141141 57 100.00 KOSDAQ 음식.담배 N N N N N 4120 400 2 10.75 1318567425 333481 201.86 3800 4135 3770 4835 2605 3720 3954.03 1.48 0 43821 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1409 9.05 2.24 12 0.98 455.00 1841.00 4835 20240611 -14.79 3120 20231201 32.05 4835 -14.79 20240611 3235 27.36 20240117 4835 -14.79 20240611 3235 27.36 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
5 20241210 131143 57 100.00 KOSDAQ 음식.담배 N N N N N 3940 220 2 5.91 796570205 204599 123.84 3800 3960 3770 4835 2605 3720 3893.42 1.48 0 39640 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1347 8.66 2.14 12 0.60 455.00 1841.00 4835 20240611 -18.51 3120 20231201 26.28 4835 -18.51 20240611 3235 21.79 20240117 4835 -18.51 20240611 3235 21.79 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
6 20241210 121141 57 100.00 KOSDAQ 음식.담배 N N N N N 3900 180 2 4.84 715961405 184087 111.43 3800 3960 3770 4835 2605 3720 3889.36 1.48 0 35674 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1333 8.57 2.12 12 0.54 455.00 1841.00 4835 20240611 -19.34 3120 20231201 25.00 4835 -19.34 20240611 3235 20.56 20240117 4835 -19.34 20240611 3235 20.56 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
7 20241210 111140 57 100.00 KOSDAQ 음식.담배 N N N N N 3925 205 2 5.51 588249400 151530 91.72 3800 3960 3770 4835 2605 3720 3882.19 1.48 0 31252 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1342 8.63 2.13 12 0.44 455.00 1841.00 4835 20240611 -18.82 3120 20231201 25.80 4835 -18.82 20240611 3235 21.33 20240117 4835 -18.82 20240611 3235 21.33 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
8 20241210 101142 57 100.00 KOSDAQ 음식.담배 N N N N N 3925 205 2 5.51 539638020 139118 84.21 3800 3960 3770 4835 2605 3720 3879.13 1.48 0 27705 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1342 8.63 2.13 12 0.41 455.00 1841.00 4835 20240611 -18.82 3120 20231201 25.80 4835 -18.82 20240611 3235 21.33 20240117 4835 -18.82 20240611 3235 21.33 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
9 20241210 091148 57 100.00 KOSDAQ 음식.담배 N N N N N 3850 130 2 3.49 147050435 38258 23.16 3800 3910 3770 4835 2605 3720 3844.03 1.48 0 4015 3966 3842 3716 3592 3466 3780 3530 34 1115 100 2600 5 1 34191720 1316 8.46 2.09 12 0.11 455.00 1841.00 4835 20240611 -20.37 3120 20231201 23.40 4835 -20.37 20240611 3235 19.01 20240117 4835 -20.37 20240611 3235 19.01 20240117 1.40 N 353810 100 34 억 507197 N N 2 N 00 N
10 20241209 161137 57 100.00 KOSDAQ 음식.담배 N N N N N 3720 -140 5 -3.63 606476325 164777 108.67 3805 3840 3590 5010 2705 3860 3680.59 1.56 0 -27076 3990 3925 3800 3735 3610 3957 3767 34 1150 100 2700 5 1 34191720 1272 8.18 2.02 12 0.48 455.00 1841.00 4835 20240611 -23.06 3120 20231201 19.23 4835 -23.06 20240611 3235 14.99 20240117 4835 -23.06 20240611 3235 14.99 20240117 1.39 N 353810 100 34 억 532964 N N 2 N 00 N
11 20241209 151139 57 100.00 KOSDAQ 음식.담배 N N N N N 3690 -170 5 -4.40 561998255 152736 100.73 3805 3840 3590 5010 2705 3860 3679.54 1.56 0 -21817 3990 3925 3800 3735 3610 3957 3767 34 1150 100 2700 5 1 34191720 1262 8.11 2.00 12 0.45 455.00 1841.00 4835 20240611 -23.68 3120 20231201 18.27 4835 -23.68 20240611 3235 14.06 20240117 4835 -23.68 20240611 3235 14.06 20240117 1.39 N 353810 100 34 억 532964 N N 3 N 00 N
12 20241209 141139 57 100.00 KOSDAQ 음식.담배 N N N N N 3660 -200 5 -5.18 496914200 134985 89.02 3805 3840 3590 5010 2705 3860 3681.25 1.56 0 -18956 3990 3925 3800 3735 3610 3957 3767 34 1150 100 2700 5 1 34191720 1251 8.04 1.99 12 0.39 455.00 1841.00 4835 20240611 -24.30 3120 20231201 17.31 4835 -24.30 20240611 3235 13.14 20240117 4835 -24.30 20240611 3235 13.14 20240117 1.39 N 353810 100 34 억 532964 N N 3 N 00 N