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
403490/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
20241210,161211,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1475,71,2,5.06,298253423,204734,52.21,1401,1487,1401,1825,983,1404,1456.78,0.40,0,116667,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,667,46.09,1.76,12,0.45,32.00,836.00,3140,20231208,-53.03,1396,20241209,5.66,3130,-52.88,20240118,1396,5.66,20241209,3130,-52.88,20240118,1396,5.66,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,151213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1484,80,2,5.70,295334317,202757,51.70,1401,1487,1401,1825,983,1404,1456.59,0.40,0,115947,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,671,46.38,1.78,12,0.45,32.00,836.00,3140,20231208,-52.74,1396,20241209,6.30,3130,-52.59,20240118,1396,6.30,20241209,3130,-52.59,20240118,1396,6.30,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,141213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1480,76,2,5.41,272872501,187590,47.84,1401,1487,1401,1825,983,1404,1454.62,0.40,0,106097,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,669,46.25,1.77,12,0.41,32.00,836.00,3140,20231208,-52.87,1396,20241209,6.02,3130,-52.72,20240118,1396,6.02,20241209,3130,-52.72,20240118,1396,6.02,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,131215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1475,71,2,5.06,254671501,175317,44.71,1401,1482,1401,1825,983,1404,1452.63,0.40,0,99965,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,667,46.09,1.76,12,0.39,32.00,836.00,3140,20231208,-53.03,1396,20241209,5.66,3130,-52.88,20240118,1396,5.66,20241209,3130,-52.88,20240118,1396,5.66,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,121213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1481,77,2,5.48,243327225,167644,42.75,1401,1482,1401,1825,983,1404,1451.45,0.40,0,95840,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,670,46.28,1.77,12,0.37,32.00,836.00,3140,20231208,-52.83,1396,20241209,6.09,3130,-52.68,20240118,1396,6.09,20241209,3130,-52.68,20240118,1396,6.09,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,111212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1464,60,2,4.27,211729492,146111,37.26,1401,1470,1401,1825,983,1404,1449.10,0.40,0,78714,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,662,45.75,1.75,12,0.32,32.00,836.00,3140,20231208,-53.38,1396,20241209,4.87,3130,-53.23,20240118,1396,4.87,20241209,3130,-53.23,20240118,1396,4.87,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,101214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1463,59,2,4.20,174912651,120829,30.81,1401,1470,1401,1825,983,1404,1447.60,0.40,0,68906,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,661,45.72,1.75,12,0.27,32.00,836.00,3140,20231208,-53.41,1396,20241209,4.80,3130,-53.26,20240118,1396,4.80,20241209,3130,-53.26,20240118,1396,4.80,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241210,091221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1448,44,2,3.13,73695021,51386,13.10,1401,1450,1401,1825,983,1404,1434.15,0.40,0,34945,1577,1490,1443,1356,1309,1467,1333,45,421,100,870,1,1,45212464,655,45.25,1.73,12,0.11,32.00,836.00,3140,20231208,-53.89,1396,20241209,3.72,3130,-53.74,20240118,1396,3.72,20241209,3130,-53.74,20240118,1396,3.72,20241209,2.07,N,403490,100,45 억,,179517,N,N,0,N,00,N
20241209,161209,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1404,-131,5,-8.53,563917020,388835,43.90,1516,1530,1396,1995,1075,1535,1450.29,0.47,0,-32672,1639,1586,1495,1442,1351,1613,1469,45,460,100,950,1,1,45212464,635,43.88,1.68,12,0.86,32.00,836.00,3140,20231208,-55.29,1396,20241209,0.57,3130,-55.14,20240118,1396,0.57,20241209,3130,-55.14,20240118,1396,0.57,20241209,2.10,N,403490,100,45 억,,211758,N,N,0,N,00,N
20241209,151211,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,1413,-122,5,-7.95,507942654,348874,39.39,1516,1530,1396,1995,1075,1535,1455.95,0.47,0,-64378,1639,1586,1495,1442,1351,1613,1469,45,460,100,950,1,1,45212464,639,44.16,1.69,12,0.77,32.00,836.00,3140,20231208,-55.00,1396,20241209,1.22,3130,-54.86,20240118,1396,1.22,20241209,3130,-54.86,20240118,1396,1.22,20241209,2.10,N,403490,100,45 억,,211758,N,N,0,N,00,N
20241209,141210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1405,-130,5,-8.47,368294157,249851,28.21,1516,1530,1405,1995,1075,1535,1474.06,0.47,0,-91737,1639,1586,1495,1442,1351,1613,1469,45,460,100,950,1,1,45212464,635,43.91,1.68,12,0.55,32.00,836.00,3140,20231208,-55.25,1404,20241206,0.07,3130,-55.11,20240118,1404,0.07,20241206,3130,-55.11,20240118,1404,0.07,20241206,2.10,N,403490,100,45 억,,211758,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 161211 57 100.00 KOSDAQ 음식.담배 N N N N N 1475 71 2 5.06 298253423 204734 52.21 1401 1487 1401 1825 983 1404 1456.78 0.40 0 116667 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 667 46.09 1.76 12 0.45 32.00 836.00 3140 20231208 -53.03 1396 20241209 5.66 3130 -52.88 20240118 1396 5.66 20241209 3130 -52.88 20240118 1396 5.66 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
3 20241210 151213 57 100.00 KOSDAQ 음식.담배 N N N N N 1484 80 2 5.70 295334317 202757 51.70 1401 1487 1401 1825 983 1404 1456.59 0.40 0 115947 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 671 46.38 1.78 12 0.45 32.00 836.00 3140 20231208 -52.74 1396 20241209 6.30 3130 -52.59 20240118 1396 6.30 20241209 3130 -52.59 20240118 1396 6.30 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
4 20241210 141213 57 100.00 KOSDAQ 음식.담배 N N N N N 1480 76 2 5.41 272872501 187590 47.84 1401 1487 1401 1825 983 1404 1454.62 0.40 0 106097 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 669 46.25 1.77 12 0.41 32.00 836.00 3140 20231208 -52.87 1396 20241209 6.02 3130 -52.72 20240118 1396 6.02 20241209 3130 -52.72 20240118 1396 6.02 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
5 20241210 131215 57 100.00 KOSDAQ 음식.담배 N N N N N 1475 71 2 5.06 254671501 175317 44.71 1401 1482 1401 1825 983 1404 1452.63 0.40 0 99965 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 667 46.09 1.76 12 0.39 32.00 836.00 3140 20231208 -53.03 1396 20241209 5.66 3130 -52.88 20240118 1396 5.66 20241209 3130 -52.88 20240118 1396 5.66 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
6 20241210 121213 57 100.00 KOSDAQ 음식.담배 N N N N N 1481 77 2 5.48 243327225 167644 42.75 1401 1482 1401 1825 983 1404 1451.45 0.40 0 95840 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 670 46.28 1.77 12 0.37 32.00 836.00 3140 20231208 -52.83 1396 20241209 6.09 3130 -52.68 20240118 1396 6.09 20241209 3130 -52.68 20240118 1396 6.09 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
7 20241210 111212 57 100.00 KOSDAQ 음식.담배 N N N N N 1464 60 2 4.27 211729492 146111 37.26 1401 1470 1401 1825 983 1404 1449.10 0.40 0 78714 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 662 45.75 1.75 12 0.32 32.00 836.00 3140 20231208 -53.38 1396 20241209 4.87 3130 -53.23 20240118 1396 4.87 20241209 3130 -53.23 20240118 1396 4.87 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
8 20241210 101214 57 100.00 KOSDAQ 음식.담배 N N N N N 1463 59 2 4.20 174912651 120829 30.81 1401 1470 1401 1825 983 1404 1447.60 0.40 0 68906 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 661 45.72 1.75 12 0.27 32.00 836.00 3140 20231208 -53.41 1396 20241209 4.80 3130 -53.26 20240118 1396 4.80 20241209 3130 -53.26 20240118 1396 4.80 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
9 20241210 091221 57 100.00 KOSDAQ 음식.담배 N N N N N 1448 44 2 3.13 73695021 51386 13.10 1401 1450 1401 1825 983 1404 1434.15 0.40 0 34945 1577 1490 1443 1356 1309 1467 1333 45 421 100 870 1 1 45212464 655 45.25 1.73 12 0.11 32.00 836.00 3140 20231208 -53.89 1396 20241209 3.72 3130 -53.74 20240118 1396 3.72 20241209 3130 -53.74 20240118 1396 3.72 20241209 2.07 N 403490 100 45 억 179517 N N 0 N 00 N
10 20241209 161209 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1404 -131 5 -8.53 563917020 388835 43.90 1516 1530 1396 1995 1075 1535 1450.29 0.47 0 -32672 1639 1586 1495 1442 1351 1613 1469 45 460 100 950 1 1 45212464 635 43.88 1.68 12 0.86 32.00 836.00 3140 20231208 -55.29 1396 20241209 0.57 3130 -55.14 20240118 1396 0.57 20241209 3130 -55.14 20240118 1396 0.57 20241209 2.10 N 403490 100 45 억 211758 N N 0 N 00 N
11 20241209 151211 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 1413 -122 5 -7.95 507942654 348874 39.39 1516 1530 1396 1995 1075 1535 1455.95 0.47 0 -64378 1639 1586 1495 1442 1351 1613 1469 45 460 100 950 1 1 45212464 639 44.16 1.69 12 0.77 32.00 836.00 3140 20231208 -55.00 1396 20241209 1.22 3130 -54.86 20240118 1396 1.22 20241209 3130 -54.86 20240118 1396 1.22 20241209 2.10 N 403490 100 45 억 211758 N N 0 N 00 N
12 20241209 141210 57 100.00 KOSDAQ 음식.담배 N N N N N 1405 -130 5 -8.47 368294157 249851 28.21 1516 1530 1405 1995 1075 1535 1474.06 0.47 0 -91737 1639 1586 1495 1442 1351 1613 1469 45 460 100 950 1 1 45212464 635 43.91 1.68 12 0.55 32.00 836.00 3140 20231208 -55.25 1404 20241206 0.07 3130 -55.11 20240118 1404 0.07 20241206 3130 -55.11 20240118 1404 0.07 20241206 2.10 N 403490 100 45 억 211758 N N 0 N 00 N