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
357230/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
20241210,161142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2465,75,2,3.14,183057900,74952,63.58,2340,2485,2340,3105,1675,2390,2442.32,0.36,0,14682,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1038,6.81,0.72,12,0.18,362.00,3430.00,5061,20240221,-51.29,2335,20241209,5.57,5061,-51.29,20240221,2335,5.57,20241209,9920,-75.15,20240221,2335,5.57,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,151144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2465,75,2,3.14,181927005,74493,63.19,2340,2485,2340,3105,1675,2390,2442.20,0.36,0,14785,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1038,6.81,0.72,12,0.18,362.00,3430.00,5061,20240221,-51.29,2335,20241209,5.57,5061,-51.29,20240221,2335,5.57,20241209,9920,-75.15,20240221,2335,5.57,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,141144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2485,95,2,3.97,149516765,61266,51.97,2340,2485,2340,3105,1675,2390,2440.45,0.36,0,9428,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1046,6.86,0.72,12,0.15,362.00,3430.00,5061,20240221,-50.90,2335,20241209,6.42,5061,-50.90,20240221,2335,6.42,20241209,9920,-74.95,20240221,2335,6.42,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,131146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2470,80,2,3.35,95838860,39439,33.45,2340,2475,2340,3105,1675,2390,2430.05,0.36,0,7328,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1040,6.82,0.72,12,0.09,362.00,3430.00,5061,20240221,-51.20,2335,20241209,5.78,5061,-51.20,20240221,2335,5.78,20241209,9920,-75.10,20240221,2335,5.78,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,121144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2470,80,2,3.35,91272035,37591,31.89,2340,2475,2340,3105,1675,2390,2428.03,0.36,0,6831,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1040,6.82,0.72,12,0.09,362.00,3430.00,5061,20240221,-51.20,2335,20241209,5.78,5061,-51.20,20240221,2335,5.78,20241209,9920,-75.10,20240221,2335,5.78,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,111143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2470,80,2,3.35,84732275,34943,29.64,2340,2470,2340,3105,1675,2390,2424.87,0.36,0,6013,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1040,6.82,0.72,12,0.08,362.00,3430.00,5061,20240221,-51.20,2335,20241209,5.78,5061,-51.20,20240221,2335,5.78,20241209,9920,-75.10,20240221,2335,5.78,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,101145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2450,60,2,2.51,55492870,23028,19.53,2340,2455,2340,3105,1675,2390,2409.80,0.36,0,4844,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1031,6.77,0.71,12,0.05,362.00,3430.00,5061,20240221,-51.59,2335,20241209,4.93,5061,-51.59,20240221,2335,4.93,20241209,9920,-75.30,20240221,2335,4.93,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241210,091151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2420,30,2,1.26,13311405,5625,4.77,2340,2420,2340,3105,1675,2390,2366.47,0.36,0,1713,2706,2547,2441,2282,2176,2495,2230,210,715,500,1720,5,1,42089487,1019,6.69,0.71,12,0.01,362.00,3430.00,5061,20240221,-52.18,2335,20241209,3.64,5061,-52.18,20240221,2335,3.64,20241209,9920,-75.60,20240221,2335,3.64,20241209,0.79,N,357230,500,210 억,,152353,N,N,0,N,00,N
20241209,161140,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2390,-220,5,-8.43,283820440,117886,103.03,2600,2600,2335,3390,1830,2610,2407.59,0.37,0,-3542,2696,2652,2576,2532,2456,2615,2495,210,780,500,1870,5,1,42089487,1006,6.60,0.70,12,0.28,362.00,3430.00,5061,20240221,-52.78,2335,20241209,2.36,5061,-52.78,20240221,2335,2.36,20241209,9920,-75.91,20240221,2335,2.36,20241209,0.79,N,357230,500,210 억,,155905,N,N,0,N,00,N
20241209,151142,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2370,-240,5,-9.20,276380780,114772,100.31,2600,2600,2335,3390,1830,2610,2408.09,0.37,0,-3481,2696,2652,2576,2532,2456,2615,2495,210,780,500,1870,5,1,42089487,998,6.55,0.69,12,0.27,362.00,3430.00,5061,20240221,-53.17,2335,20241209,1.50,5061,-53.17,20240221,2335,1.50,20241209,9920,-76.11,20240221,2335,1.50,20241209,0.79,N,357230,500,210 억,,155905,N,N,0,N,00,N
20241209,141142,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2400,-210,5,-8.05,235448450,97373,85.10,2600,2600,2345,3390,1830,2610,2418.01,0.37,0,-3953,2696,2652,2576,2532,2456,2615,2495,210,780,500,1870,5,1,42089487,1010,6.63,0.70,12,0.23,362.00,3430.00,5061,20240221,-52.58,2345,20241209,2.35,5061,-52.58,20240221,2345,2.35,20241209,9920,-75.81,20240221,2345,2.35,20241209,0.79,N,357230,500,210 억,,155905,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 161142 57 100.00 KOSDAQ 음식.담배 N N N N N 2465 75 2 3.14 183057900 74952 63.58 2340 2485 2340 3105 1675 2390 2442.32 0.36 0 14682 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1038 6.81 0.72 12 0.18 362.00 3430.00 5061 20240221 -51.29 2335 20241209 5.57 5061 -51.29 20240221 2335 5.57 20241209 9920 -75.15 20240221 2335 5.57 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
3 20241210 151144 57 100.00 KOSDAQ 음식.담배 N N N N N 2465 75 2 3.14 181927005 74493 63.19 2340 2485 2340 3105 1675 2390 2442.20 0.36 0 14785 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1038 6.81 0.72 12 0.18 362.00 3430.00 5061 20240221 -51.29 2335 20241209 5.57 5061 -51.29 20240221 2335 5.57 20241209 9920 -75.15 20240221 2335 5.57 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
4 20241210 141144 57 100.00 KOSDAQ 음식.담배 N N N N N 2485 95 2 3.97 149516765 61266 51.97 2340 2485 2340 3105 1675 2390 2440.45 0.36 0 9428 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1046 6.86 0.72 12 0.15 362.00 3430.00 5061 20240221 -50.90 2335 20241209 6.42 5061 -50.90 20240221 2335 6.42 20241209 9920 -74.95 20240221 2335 6.42 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
5 20241210 131146 57 100.00 KOSDAQ 음식.담배 N N N N N 2470 80 2 3.35 95838860 39439 33.45 2340 2475 2340 3105 1675 2390 2430.05 0.36 0 7328 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1040 6.82 0.72 12 0.09 362.00 3430.00 5061 20240221 -51.20 2335 20241209 5.78 5061 -51.20 20240221 2335 5.78 20241209 9920 -75.10 20240221 2335 5.78 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
6 20241210 121144 57 100.00 KOSDAQ 음식.담배 N N N N N 2470 80 2 3.35 91272035 37591 31.89 2340 2475 2340 3105 1675 2390 2428.03 0.36 0 6831 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1040 6.82 0.72 12 0.09 362.00 3430.00 5061 20240221 -51.20 2335 20241209 5.78 5061 -51.20 20240221 2335 5.78 20241209 9920 -75.10 20240221 2335 5.78 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
7 20241210 111143 57 100.00 KOSDAQ 음식.담배 N N N N N 2470 80 2 3.35 84732275 34943 29.64 2340 2470 2340 3105 1675 2390 2424.87 0.36 0 6013 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1040 6.82 0.72 12 0.08 362.00 3430.00 5061 20240221 -51.20 2335 20241209 5.78 5061 -51.20 20240221 2335 5.78 20241209 9920 -75.10 20240221 2335 5.78 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
8 20241210 101145 57 100.00 KOSDAQ 음식.담배 N N N N N 2450 60 2 2.51 55492870 23028 19.53 2340 2455 2340 3105 1675 2390 2409.80 0.36 0 4844 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1031 6.77 0.71 12 0.05 362.00 3430.00 5061 20240221 -51.59 2335 20241209 4.93 5061 -51.59 20240221 2335 4.93 20241209 9920 -75.30 20240221 2335 4.93 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
9 20241210 091151 57 100.00 KOSDAQ 음식.담배 N N N N N 2420 30 2 1.26 13311405 5625 4.77 2340 2420 2340 3105 1675 2390 2366.47 0.36 0 1713 2706 2547 2441 2282 2176 2495 2230 210 715 500 1720 5 1 42089487 1019 6.69 0.71 12 0.01 362.00 3430.00 5061 20240221 -52.18 2335 20241209 3.64 5061 -52.18 20240221 2335 3.64 20241209 9920 -75.60 20240221 2335 3.64 20241209 0.79 N 357230 500 210 억 152353 N N 0 N 00 N
10 20241209 161140 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2390 -220 5 -8.43 283820440 117886 103.03 2600 2600 2335 3390 1830 2610 2407.59 0.37 0 -3542 2696 2652 2576 2532 2456 2615 2495 210 780 500 1870 5 1 42089487 1006 6.60 0.70 12 0.28 362.00 3430.00 5061 20240221 -52.78 2335 20241209 2.36 5061 -52.78 20240221 2335 2.36 20241209 9920 -75.91 20240221 2335 2.36 20241209 0.79 N 357230 500 210 억 155905 N N 0 N 00 N
11 20241209 151142 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2370 -240 5 -9.20 276380780 114772 100.31 2600 2600 2335 3390 1830 2610 2408.09 0.37 0 -3481 2696 2652 2576 2532 2456 2615 2495 210 780 500 1870 5 1 42089487 998 6.55 0.69 12 0.27 362.00 3430.00 5061 20240221 -53.17 2335 20241209 1.50 5061 -53.17 20240221 2335 1.50 20241209 9920 -76.11 20240221 2335 1.50 20241209 0.79 N 357230 500 210 억 155905 N N 0 N 00 N
12 20241209 141142 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2400 -210 5 -8.05 235448450 97373 85.10 2600 2600 2345 3390 1830 2610 2418.01 0.37 0 -3953 2696 2652 2576 2532 2456 2615 2495 210 780 500 1870 5 1 42089487 1010 6.63 0.70 12 0.23 362.00 3430.00 5061 20240221 -52.58 2345 20241209 2.35 5061 -52.58 20240221 2345 2.35 20241209 9920 -75.81 20240221 2345 2.35 20241209 0.79 N 357230 500 210 억 155905 N N 0 N 00 N