ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
218150/price/prices-20241101.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
20241118,160912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4155,60,2,1.47,488486535,118014,47.96,4095,4190,4065,5320,2870,4095,4139.57,1.41,0,20897,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,848,188.86,1.88,12,0.58,22.00,2211.00,6860,20240118,-39.43,3750,20240909,10.80,6860,-39.43,20240118,3750,10.80,20240909,6860,-39.43,20240118,3750,10.80,20240909,4.93,N,218150,100,20 억,,287224,N,N,31,N,00,N
20241118,150923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4135,40,2,0.98,430058900,103894,42.22,4095,4190,4065,5320,2870,4095,4139.83,1.41,0,18654,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,844,187.95,1.87,12,0.51,22.00,2211.00,6860,20240118,-39.72,3750,20240909,10.27,6860,-39.72,20240118,3750,10.27,20240909,6860,-39.72,20240118,3750,10.27,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,140925,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4140,45,2,1.10,399591805,96525,39.23,4095,4190,4065,5320,2870,4095,4140.24,1.41,0,15950,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,845,188.18,1.87,12,0.47,22.00,2211.00,6860,20240118,-39.65,3750,20240909,10.40,6860,-39.65,20240118,3750,10.40,20240909,6860,-39.65,20240118,3750,10.40,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,130919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4135,40,2,0.98,349151390,84324,34.27,4095,4190,4065,5320,2870,4095,4141.14,1.41,0,18310,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,844,187.95,1.87,12,0.41,22.00,2211.00,6860,20240118,-39.72,3750,20240909,10.27,6860,-39.72,20240118,3750,10.27,20240909,6860,-39.72,20240118,3750,10.27,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,120923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4155,60,2,1.47,316159845,76352,31.03,4095,4190,4065,5320,2870,4095,4141.43,1.41,0,17022,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,848,188.86,1.88,12,0.37,22.00,2211.00,6860,20240118,-39.43,3750,20240909,10.80,6860,-39.43,20240118,3750,10.80,20240909,6860,-39.43,20240118,3750,10.80,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,110924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4185,90,2,2.20,288871945,69795,28.36,4095,4190,4065,5320,2870,4095,4139.50,1.41,0,18599,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,854,190.23,1.89,12,0.34,22.00,2211.00,6860,20240118,-38.99,3750,20240909,11.60,6860,-38.99,20240118,3750,11.60,20240909,6860,-38.99,20240118,3750,11.60,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,100912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4175,80,2,1.95,225738860,54650,22.21,4095,4175,4065,5320,2870,4095,4131.29,1.41,0,14946,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,852,189.77,1.89,12,0.27,22.00,2211.00,6860,20240118,-39.14,3750,20240909,11.33,6860,-39.14,20240118,3750,11.33,20240909,6860,-39.14,20240118,3750,11.33,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241118,090912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4070,-25,5,-0.61,35318590,8646,3.51,4095,4095,4065,5320,2870,4095,4083.65,1.41,0,1035,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,831,185.00,1.84,12,0.04,22.00,2211.00,6860,20240118,-40.67,3750,20240909,8.53,6860,-40.67,20240118,3750,8.53,20240909,6860,-40.67,20240118,3750,8.53,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N
20241115,160944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4095,180,2,4.60,969370120,243647,181.20,3855,4095,3850,5080,2745,3915,3975.44,1.26,0,30919,4085,4000,3955,3870,3825,3977,3847,20,1165,100,2580,5,1,20415802,836,186.14,1.85,12,1.19,22.00,2211.00,6860,20240118,-40.31,3750,20240909,9.20,6860,-40.31,20240118,3750,9.20,20240909,6860,-40.31,20240118,3750,9.20,20240909,5.26,N,218150,100,20 억,,258193,N,N,50,N,00,N
20241115,151013,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4080,165,2,4.21,845924080,213441,158.73,3855,4095,3850,5080,2745,3915,3963.27,1.26,0,35522,4085,4000,3955,3870,3825,3977,3847,20,1165,100,2580,5,1,20415802,833,185.45,1.85,12,1.05,22.00,2211.00,6860,20240118,-40.52,3750,20240909,8.80,6860,-40.52,20240118,3750,8.80,20240909,6860,-40.52,20240118,3750,8.80,20240909,5.26,N,218150,100,20 억,,258193,N,N,2,N,00,N
20241115,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4055,140,2,3.58,777108335,196554,146.17,3855,4075,3850,5080,2745,3915,3953.66,1.26,0,33605,4085,4000,3955,3870,3825,3977,3847,20,1165,100,2580,5,1,20415802,828,184.32,1.83,12,0.96,22.00,2211.00,6860,20240118,-40.89,3750,20240909,8.13,6860,-40.89,20240118,3750,8.13,20240909,6860,-40.89,20240118,3750,8.13,20240909,5.26,N,218150,100,20 억,,258193,N,N,2,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 20241118 160912 57 100.00 KOSDAQ 음식.담배 N N N N N 4155 60 2 1.47 488486535 118014 47.96 4095 4190 4065 5320 2870 4095 4139.57 1.41 0 20897 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 848 188.86 1.88 12 0.58 22.00 2211.00 6860 20240118 -39.43 3750 20240909 10.80 6860 -39.43 20240118 3750 10.80 20240909 6860 -39.43 20240118 3750 10.80 20240909 4.93 N 218150 100 20 억 287224 N N 31 N 00 N
3 20241118 150923 57 100.00 KOSDAQ 음식.담배 N N N N N 4135 40 2 0.98 430058900 103894 42.22 4095 4190 4065 5320 2870 4095 4139.83 1.41 0 18654 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 844 187.95 1.87 12 0.51 22.00 2211.00 6860 20240118 -39.72 3750 20240909 10.27 6860 -39.72 20240118 3750 10.27 20240909 6860 -39.72 20240118 3750 10.27 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
4 20241118 140925 57 100.00 KOSDAQ 음식.담배 N N N N N 4140 45 2 1.10 399591805 96525 39.23 4095 4190 4065 5320 2870 4095 4140.24 1.41 0 15950 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 845 188.18 1.87 12 0.47 22.00 2211.00 6860 20240118 -39.65 3750 20240909 10.40 6860 -39.65 20240118 3750 10.40 20240909 6860 -39.65 20240118 3750 10.40 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
5 20241118 130919 57 100.00 KOSDAQ 음식.담배 N N N N N 4135 40 2 0.98 349151390 84324 34.27 4095 4190 4065 5320 2870 4095 4141.14 1.41 0 18310 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 844 187.95 1.87 12 0.41 22.00 2211.00 6860 20240118 -39.72 3750 20240909 10.27 6860 -39.72 20240118 3750 10.27 20240909 6860 -39.72 20240118 3750 10.27 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
6 20241118 120923 57 100.00 KOSDAQ 음식.담배 N N N N N 4155 60 2 1.47 316159845 76352 31.03 4095 4190 4065 5320 2870 4095 4141.43 1.41 0 17022 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 848 188.86 1.88 12 0.37 22.00 2211.00 6860 20240118 -39.43 3750 20240909 10.80 6860 -39.43 20240118 3750 10.80 20240909 6860 -39.43 20240118 3750 10.80 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
7 20241118 110924 57 100.00 KOSDAQ 음식.담배 N N N N N 4185 90 2 2.20 288871945 69795 28.36 4095 4190 4065 5320 2870 4095 4139.50 1.41 0 18599 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 854 190.23 1.89 12 0.34 22.00 2211.00 6860 20240118 -38.99 3750 20240909 11.60 6860 -38.99 20240118 3750 11.60 20240909 6860 -38.99 20240118 3750 11.60 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
8 20241118 100912 57 100.00 KOSDAQ 음식.담배 N N N N N 4175 80 2 1.95 225738860 54650 22.21 4095 4175 4065 5320 2870 4095 4131.29 1.41 0 14946 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 852 189.77 1.89 12 0.27 22.00 2211.00 6860 20240118 -39.14 3750 20240909 11.33 6860 -39.14 20240118 3750 11.33 20240909 6860 -39.14 20240118 3750 11.33 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
9 20241118 090912 57 100.00 KOSDAQ 음식.담배 N N N N N 4070 -25 5 -0.61 35318590 8646 3.51 4095 4095 4065 5320 2870 4095 4083.65 1.41 0 1035 4258 4176 4013 3931 3768 4217 3972 20 1225 100 2700 5 1 20415802 831 185.00 1.84 12 0.04 22.00 2211.00 6860 20240118 -40.67 3750 20240909 8.53 6860 -40.67 20240118 3750 8.53 20240909 6860 -40.67 20240118 3750 8.53 20240909 4.93 N 218150 100 20 억 287224 N N 50 N 00 N
10 20241115 160944 57 100.00 KOSDAQ 음식.담배 N N N N N 4095 180 2 4.60 969370120 243647 181.20 3855 4095 3850 5080 2745 3915 3975.44 1.26 0 30919 4085 4000 3955 3870 3825 3977 3847 20 1165 100 2580 5 1 20415802 836 186.14 1.85 12 1.19 22.00 2211.00 6860 20240118 -40.31 3750 20240909 9.20 6860 -40.31 20240118 3750 9.20 20240909 6860 -40.31 20240118 3750 9.20 20240909 5.26 N 218150 100 20 억 258193 N N 50 N 00 N
11 20241115 151013 57 100.00 KOSDAQ 음식.담배 N N N N N 4080 165 2 4.21 845924080 213441 158.73 3855 4095 3850 5080 2745 3915 3963.27 1.26 0 35522 4085 4000 3955 3870 3825 3977 3847 20 1165 100 2580 5 1 20415802 833 185.45 1.85 12 1.05 22.00 2211.00 6860 20240118 -40.52 3750 20240909 8.80 6860 -40.52 20240118 3750 8.80 20240909 6860 -40.52 20240118 3750 8.80 20240909 5.26 N 218150 100 20 억 258193 N N 2 N 00 N
12 20241115 141002 57 100.00 KOSDAQ 음식.담배 N N N N N 4055 140 2 3.58 777108335 196554 146.17 3855 4075 3850 5080 2745 3915 3953.66 1.26 0 33605 4085 4000 3955 3870 3825 3977 3847 20 1165 100 2580 5 1 20415802 828 184.32 1.83 12 0.96 22.00 2211.00 6860 20240118 -40.89 3750 20240909 8.13 6860 -40.89 20240118 3750 8.13 20240909 6860 -40.89 20240118 3750 8.13 20240909 5.26 N 218150 100 20 억 258193 N N 2 N 00 N