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
377220/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
20241210,161156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1847,18,2,0.98,127852618,70023,108.44,1800,1871,1779,2375,1281,1829,1825.87,0.35,0,8801,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,523,-4.72,0.68,12,0.25,-391.00,2707.00,3580,20240313,-48.41,1454,20240806,27.03,3580,-48.41,20240313,1454,27.03,20240806,6740,-72.60,20231219,1454,27.03,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,151158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1834,5,2,0.27,125502461,68745,106.46,1800,1871,1779,2375,1281,1829,1825.62,0.35,0,9014,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,519,-4.69,0.68,12,0.24,-391.00,2707.00,3580,20240313,-48.77,1454,20240806,26.13,3580,-48.77,20240313,1454,26.13,20240806,6740,-72.79,20231219,1454,26.13,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,141158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1840,11,2,0.60,116383148,63792,98.79,1800,1871,1779,2375,1281,1829,1824.42,0.35,0,7189,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,521,-4.71,0.68,12,0.23,-391.00,2707.00,3580,20240313,-48.60,1454,20240806,26.55,3580,-48.60,20240313,1454,26.55,20240806,6740,-72.70,20231219,1454,26.55,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,131200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1839,10,2,0.55,112516671,61689,95.53,1800,1871,1779,2375,1281,1829,1823.93,0.35,0,5774,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,521,-4.70,0.68,12,0.22,-391.00,2707.00,3580,20240313,-48.63,1454,20240806,26.48,3580,-48.63,20240313,1454,26.48,20240806,6740,-72.72,20231219,1454,26.48,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,121158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1852,23,2,1.26,109045302,59796,92.60,1800,1871,1779,2375,1281,1829,1823.62,0.35,0,5778,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,524,-4.74,0.68,12,0.21,-391.00,2707.00,3580,20240313,-48.27,1454,20240806,27.37,3580,-48.27,20240313,1454,27.37,20240806,6740,-72.52,20231219,1454,27.37,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,111157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1871,42,2,2.30,81876125,44817,69.40,1800,1871,1800,2375,1281,1829,1826.90,0.35,0,5081,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,530,-4.79,0.69,12,0.16,-391.00,2707.00,3580,20240313,-47.74,1454,20240806,28.68,3580,-47.74,20240313,1454,28.68,20240806,6740,-72.24,20231219,1454,28.68,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,101159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1835,6,2,0.33,58510138,32162,49.81,1800,1847,1800,2375,1281,1829,1819.23,0.35,0,1626,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,519,-4.69,0.68,12,0.11,-391.00,2707.00,3580,20240313,-48.74,1454,20240806,26.20,3580,-48.74,20240313,1454,26.20,20240806,6740,-72.77,20231219,1454,26.20,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241210,091206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1842,13,2,0.71,14840134,8203,12.70,1800,1847,1800,2375,1281,1829,1809.11,0.35,0,2187,1985,1906,1860,1781,1735,1884,1759,28,546,100,1310,1,1,28310000,521,-4.71,0.68,12,0.03,-391.00,2707.00,3580,20240313,-48.55,1454,20240806,26.69,3580,-48.55,20240313,1454,26.69,20240806,6740,-72.67,20231219,1454,26.69,20240806,2.88,N,377220,100,28 억,,100322,N,N,0,N,00,N
20241209,161154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1829,-91,5,-4.74,119172836,64227,107.65,1900,1939,1814,2495,1344,1920,1855.63,0.39,0,-10903,1978,1948,1919,1889,1860,1949,1890,28,575,100,1380,1,1,28310000,518,-4.68,0.68,12,0.23,-391.00,2707.00,3580,20240313,-48.91,1454,20240806,25.79,3580,-48.91,20240313,1454,25.79,20240806,6740,-72.86,20231219,1454,25.79,20240806,2.83,N,377220,100,28 억,,111226,N,N,0,N,00,N
20241209,151157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1828,-92,5,-4.79,109124772,58721,98.42,1900,1939,1814,2495,1344,1920,1858.36,0.39,0,-8203,1978,1948,1919,1889,1860,1949,1890,28,575,100,1380,1,1,28310000,518,-4.68,0.68,12,0.21,-391.00,2707.00,3580,20240313,-48.94,1454,20240806,25.72,3580,-48.94,20240313,1454,25.72,20240806,6740,-72.88,20231219,1454,25.72,20240806,2.83,N,377220,100,28 억,,111226,N,N,0,N,00,N
20241209,141155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1835,-85,5,-4.43,91103532,48839,81.86,1900,1939,1820,2495,1344,1920,1865.38,0.39,0,-6052,1978,1948,1919,1889,1860,1949,1890,28,575,100,1380,1,1,28310000,519,-4.69,0.68,12,0.17,-391.00,2707.00,3580,20240313,-48.74,1454,20240806,26.20,3580,-48.74,20240313,1454,26.20,20240806,6740,-72.77,20231219,1454,26.20,20240806,2.83,N,377220,100,28 억,,111226,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 161156 57 100.00 KOSDAQ 음식.담배 N N N N N 1847 18 2 0.98 127852618 70023 108.44 1800 1871 1779 2375 1281 1829 1825.87 0.35 0 8801 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 523 -4.72 0.68 12 0.25 -391.00 2707.00 3580 20240313 -48.41 1454 20240806 27.03 3580 -48.41 20240313 1454 27.03 20240806 6740 -72.60 20231219 1454 27.03 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
3 20241210 151158 57 100.00 KOSDAQ 음식.담배 N N N N N 1834 5 2 0.27 125502461 68745 106.46 1800 1871 1779 2375 1281 1829 1825.62 0.35 0 9014 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 519 -4.69 0.68 12 0.24 -391.00 2707.00 3580 20240313 -48.77 1454 20240806 26.13 3580 -48.77 20240313 1454 26.13 20240806 6740 -72.79 20231219 1454 26.13 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
4 20241210 141158 57 100.00 KOSDAQ 음식.담배 N N N N N 1840 11 2 0.60 116383148 63792 98.79 1800 1871 1779 2375 1281 1829 1824.42 0.35 0 7189 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 521 -4.71 0.68 12 0.23 -391.00 2707.00 3580 20240313 -48.60 1454 20240806 26.55 3580 -48.60 20240313 1454 26.55 20240806 6740 -72.70 20231219 1454 26.55 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
5 20241210 131200 57 100.00 KOSDAQ 음식.담배 N N N N N 1839 10 2 0.55 112516671 61689 95.53 1800 1871 1779 2375 1281 1829 1823.93 0.35 0 5774 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 521 -4.70 0.68 12 0.22 -391.00 2707.00 3580 20240313 -48.63 1454 20240806 26.48 3580 -48.63 20240313 1454 26.48 20240806 6740 -72.72 20231219 1454 26.48 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
6 20241210 121158 57 100.00 KOSDAQ 음식.담배 N N N N N 1852 23 2 1.26 109045302 59796 92.60 1800 1871 1779 2375 1281 1829 1823.62 0.35 0 5778 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 524 -4.74 0.68 12 0.21 -391.00 2707.00 3580 20240313 -48.27 1454 20240806 27.37 3580 -48.27 20240313 1454 27.37 20240806 6740 -72.52 20231219 1454 27.37 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
7 20241210 111157 57 100.00 KOSDAQ 음식.담배 N N N N N 1871 42 2 2.30 81876125 44817 69.40 1800 1871 1800 2375 1281 1829 1826.90 0.35 0 5081 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 530 -4.79 0.69 12 0.16 -391.00 2707.00 3580 20240313 -47.74 1454 20240806 28.68 3580 -47.74 20240313 1454 28.68 20240806 6740 -72.24 20231219 1454 28.68 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
8 20241210 101159 57 100.00 KOSDAQ 음식.담배 N N N N N 1835 6 2 0.33 58510138 32162 49.81 1800 1847 1800 2375 1281 1829 1819.23 0.35 0 1626 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 519 -4.69 0.68 12 0.11 -391.00 2707.00 3580 20240313 -48.74 1454 20240806 26.20 3580 -48.74 20240313 1454 26.20 20240806 6740 -72.77 20231219 1454 26.20 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
9 20241210 091206 57 100.00 KOSDAQ 음식.담배 N N N N N 1842 13 2 0.71 14840134 8203 12.70 1800 1847 1800 2375 1281 1829 1809.11 0.35 0 2187 1985 1906 1860 1781 1735 1884 1759 28 546 100 1310 1 1 28310000 521 -4.71 0.68 12 0.03 -391.00 2707.00 3580 20240313 -48.55 1454 20240806 26.69 3580 -48.55 20240313 1454 26.69 20240806 6740 -72.67 20231219 1454 26.69 20240806 2.88 N 377220 100 28 억 100322 N N 0 N 00 N
10 20241209 161154 57 100.00 KOSDAQ 음식.담배 N N N N N 1829 -91 5 -4.74 119172836 64227 107.65 1900 1939 1814 2495 1344 1920 1855.63 0.39 0 -10903 1978 1948 1919 1889 1860 1949 1890 28 575 100 1380 1 1 28310000 518 -4.68 0.68 12 0.23 -391.00 2707.00 3580 20240313 -48.91 1454 20240806 25.79 3580 -48.91 20240313 1454 25.79 20240806 6740 -72.86 20231219 1454 25.79 20240806 2.83 N 377220 100 28 억 111226 N N 0 N 00 N
11 20241209 151157 57 100.00 KOSDAQ 음식.담배 N N N N N 1828 -92 5 -4.79 109124772 58721 98.42 1900 1939 1814 2495 1344 1920 1858.36 0.39 0 -8203 1978 1948 1919 1889 1860 1949 1890 28 575 100 1380 1 1 28310000 518 -4.68 0.68 12 0.21 -391.00 2707.00 3580 20240313 -48.94 1454 20240806 25.72 3580 -48.94 20240313 1454 25.72 20240806 6740 -72.88 20231219 1454 25.72 20240806 2.83 N 377220 100 28 억 111226 N N 0 N 00 N
12 20241209 141155 57 100.00 KOSDAQ 음식.담배 N N N N N 1835 -85 5 -4.43 91103532 48839 81.86 1900 1939 1820 2495 1344 1920 1865.38 0.39 0 -6052 1978 1948 1919 1889 1860 1949 1890 28 575 100 1380 1 1 28310000 519 -4.69 0.68 12 0.17 -391.00 2707.00 3580 20240313 -48.74 1454 20240806 26.20 3580 -48.74 20240313 1454 26.20 20240806 6740 -72.77 20231219 1454 26.20 20240806 2.83 N 377220 100 28 억 111226 N N 0 N 00 N