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
368970/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
20241210,161150,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2615,50,2,1.95,59819390,22738,81.97,2540,2745,2510,3330,1800,2565,2631.07,0.89,0,5005,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,244,-67.05,0.71,12,0.24,-39.00,3675.00,6990,20231212,-62.59,2510,20241210,4.18,6280,-58.36,20240102,2510,4.18,20241210,6990,-62.59,20231212,2510,4.18,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,151152,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2640,75,2,2.92,50155580,19047,68.66,2540,2745,2510,3330,1800,2565,2633.25,0.89,0,5605,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,247,-67.69,0.72,12,0.20,-39.00,3675.00,6990,20231212,-62.23,2510,20241210,5.18,6280,-57.96,20240102,2510,5.18,20241210,6990,-62.23,20231212,2510,5.18,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,141152,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2660,95,2,3.70,40343355,15318,55.22,2540,2745,2510,3330,1800,2565,2633.72,0.89,0,4054,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,249,-68.21,0.72,12,0.16,-39.00,3675.00,6990,20231212,-61.95,2510,20241210,5.98,6280,-57.64,20240102,2510,5.98,20241210,6990,-61.95,20231212,2510,5.98,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,131154,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2695,130,2,5.07,35257830,13407,48.33,2540,2745,2510,3330,1800,2565,2629.81,0.89,0,3230,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,252,-69.10,0.73,12,0.14,-39.00,3675.00,6990,20231212,-61.44,2510,20241210,7.37,6280,-57.09,20240102,2510,7.37,20241210,6990,-61.44,20231212,2510,7.37,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,121152,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2655,90,2,3.51,29696205,11318,40.80,2540,2745,2510,3330,1800,2565,2623.80,0.89,0,3091,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,248,-68.08,0.72,12,0.12,-39.00,3675.00,6990,20231212,-62.02,2510,20241210,5.78,6280,-57.72,20240102,2510,5.78,20241210,6990,-62.02,20231212,2510,5.78,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,111151,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2685,120,2,4.68,20659500,7966,28.72,2540,2685,2510,3330,1800,2565,2593.46,0.89,0,2532,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,251,-68.85,0.73,12,0.09,-39.00,3675.00,6990,20231212,-61.59,2510,20241210,6.97,6280,-57.25,20240102,2510,6.97,20241210,6990,-61.59,20231212,2510,6.97,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,101153,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2670,105,2,4.09,16115950,6264,22.58,2540,2670,2510,3330,1800,2565,2572.79,0.89,0,2551,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,250,-68.46,0.73,12,0.07,-39.00,3675.00,6990,20231212,-61.80,2510,20241210,6.37,6280,-57.48,20240102,2510,6.37,20241210,6990,-61.80,20231212,2510,6.37,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241210,091200,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2560,-5,5,-0.19,6277955,2469,8.90,2540,2565,2510,3330,1800,2565,2542.71,0.89,0,1985,2798,2681,2623,2506,2448,2652,2477,47,765,500,1790,5,1,9346160,239,-65.64,0.70,12,0.03,-39.00,3675.00,6990,20231212,-63.38,2510,20241210,1.99,6280,-59.24,20240102,2510,1.99,20241210,6990,-63.38,20231212,2510,1.99,20241210,1.11,N,368970,500,46 억,,83065,N,N,0,N,00,N
20241209,161148,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2565,-200,5,-7.23,68384055,26116,49.65,2620,2740,2565,3590,1940,2765,2618.47,0.91,0,-1966,2881,2822,2721,2662,2561,2852,2692,47,825,500,1930,5,1,9346160,240,-65.77,0.70,12,0.28,-39.00,3675.00,6990,20231212,-63.30,2565,20241209,0.00,6280,-59.16,20240102,2565,0.00,20241209,6990,-63.30,20231212,2565,0.00,20241209,1.10,N,368970,500,46 억,,85010,N,N,0,N,00,N
20241209,151150,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2590,-175,5,-6.33,63997350,24406,46.40,2620,2740,2565,3590,1940,2765,2622.20,0.91,0,-1912,2881,2822,2721,2662,2561,2852,2692,47,825,500,1930,5,1,9346160,242,-66.41,0.70,12,0.26,-39.00,3675.00,6990,20231212,-62.95,2565,20241209,0.97,6280,-58.76,20240102,2565,0.97,20241209,6990,-62.95,20231212,2565,0.97,20241209,1.10,N,368970,500,46 억,,85010,N,N,0,N,00,N
20241209,141150,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2605,-160,5,-5.79,54009240,20544,39.06,2620,2740,2600,3590,1940,2765,2628.95,0.91,0,-1671,2881,2822,2721,2662,2561,2852,2692,47,825,500,1930,5,1,9346160,243,-66.79,0.71,12,0.22,-39.00,3675.00,6990,20231212,-62.73,2600,20241209,0.19,6280,-58.52,20240102,2600,0.19,20241209,6990,-62.73,20231212,2600,0.19,20241209,1.10,N,368970,500,46 억,,85010,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 161150 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2615 50 2 1.95 59819390 22738 81.97 2540 2745 2510 3330 1800 2565 2631.07 0.89 0 5005 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 244 -67.05 0.71 12 0.24 -39.00 3675.00 6990 20231212 -62.59 2510 20241210 4.18 6280 -58.36 20240102 2510 4.18 20241210 6990 -62.59 20231212 2510 4.18 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
3 20241210 151152 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2640 75 2 2.92 50155580 19047 68.66 2540 2745 2510 3330 1800 2565 2633.25 0.89 0 5605 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 247 -67.69 0.72 12 0.20 -39.00 3675.00 6990 20231212 -62.23 2510 20241210 5.18 6280 -57.96 20240102 2510 5.18 20241210 6990 -62.23 20231212 2510 5.18 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
4 20241210 141152 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2660 95 2 3.70 40343355 15318 55.22 2540 2745 2510 3330 1800 2565 2633.72 0.89 0 4054 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 249 -68.21 0.72 12 0.16 -39.00 3675.00 6990 20231212 -61.95 2510 20241210 5.98 6280 -57.64 20240102 2510 5.98 20241210 6990 -61.95 20231212 2510 5.98 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
5 20241210 131154 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2695 130 2 5.07 35257830 13407 48.33 2540 2745 2510 3330 1800 2565 2629.81 0.89 0 3230 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 252 -69.10 0.73 12 0.14 -39.00 3675.00 6990 20231212 -61.44 2510 20241210 7.37 6280 -57.09 20240102 2510 7.37 20241210 6990 -61.44 20231212 2510 7.37 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
6 20241210 121152 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2655 90 2 3.51 29696205 11318 40.80 2540 2745 2510 3330 1800 2565 2623.80 0.89 0 3091 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 248 -68.08 0.72 12 0.12 -39.00 3675.00 6990 20231212 -62.02 2510 20241210 5.78 6280 -57.72 20240102 2510 5.78 20241210 6990 -62.02 20231212 2510 5.78 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
7 20241210 111151 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2685 120 2 4.68 20659500 7966 28.72 2540 2685 2510 3330 1800 2565 2593.46 0.89 0 2532 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 251 -68.85 0.73 12 0.09 -39.00 3675.00 6990 20231212 -61.59 2510 20241210 6.97 6280 -57.25 20240102 2510 6.97 20241210 6990 -61.59 20231212 2510 6.97 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
8 20241210 101153 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2670 105 2 4.09 16115950 6264 22.58 2540 2670 2510 3330 1800 2565 2572.79 0.89 0 2551 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 250 -68.46 0.73 12 0.07 -39.00 3675.00 6990 20231212 -61.80 2510 20241210 6.37 6280 -57.48 20240102 2510 6.37 20241210 6990 -61.80 20231212 2510 6.37 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
9 20241210 091200 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2560 -5 5 -0.19 6277955 2469 8.90 2540 2565 2510 3330 1800 2565 2542.71 0.89 0 1985 2798 2681 2623 2506 2448 2652 2477 47 765 500 1790 5 1 9346160 239 -65.64 0.70 12 0.03 -39.00 3675.00 6990 20231212 -63.38 2510 20241210 1.99 6280 -59.24 20240102 2510 1.99 20241210 6990 -63.38 20231212 2510 1.99 20241210 1.11 N 368970 500 46 억 83065 N N 0 N 00 N
10 20241209 161148 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2565 -200 5 -7.23 68384055 26116 49.65 2620 2740 2565 3590 1940 2765 2618.47 0.91 0 -1966 2881 2822 2721 2662 2561 2852 2692 47 825 500 1930 5 1 9346160 240 -65.77 0.70 12 0.28 -39.00 3675.00 6990 20231212 -63.30 2565 20241209 0.00 6280 -59.16 20240102 2565 0.00 20241209 6990 -63.30 20231212 2565 0.00 20241209 1.10 N 368970 500 46 억 85010 N N 0 N 00 N
11 20241209 151150 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2590 -175 5 -6.33 63997350 24406 46.40 2620 2740 2565 3590 1940 2765 2622.20 0.91 0 -1912 2881 2822 2721 2662 2561 2852 2692 47 825 500 1930 5 1 9346160 242 -66.41 0.70 12 0.26 -39.00 3675.00 6990 20231212 -62.95 2565 20241209 0.97 6280 -58.76 20240102 2565 0.97 20241209 6990 -62.95 20231212 2565 0.97 20241209 1.10 N 368970 500 46 억 85010 N N 0 N 00 N
12 20241209 141150 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 2605 -160 5 -5.79 54009240 20544 39.06 2620 2740 2600 3590 1940 2765 2628.95 0.91 0 -1671 2881 2822 2721 2662 2561 2852 2692 47 825 500 1930 5 1 9346160 243 -66.79 0.71 12 0.22 -39.00 3675.00 6990 20231212 -62.73 2600 20241209 0.19 6280 -58.52 20240102 2600 0.19 20241209 6990 -62.73 20231212 2600 0.19 20241209 1.10 N 368970 500 46 억 85010 N N 0 N 00 N