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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160941,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4205,-205,5,-4.65,1360358875,321278,14.25,4295,4295,4200,5730,3090,4410,4234.26,0.24,0,986,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,858,191.14,1.90,12,1.57,22.00,2211.00,6860,20240118,-38.70,3750,20240909,12.13,6860,-38.70,20240118,3750,12.13,20240909,6860,-38.70,20240118,3750,12.13,20240909,4.77,N,218150,100,20 억,,48449,N,N,4,N,00,N
20241121,151000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,-180,5,-4.08,1208251790,285127,12.65,4295,4295,4200,5730,3090,4410,4237.57,0.24,0,503,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,864,192.27,1.91,12,1.40,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,140958,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,-180,5,-4.08,992057110,234042,10.38,4295,4295,4200,5730,3090,4410,4238.77,0.24,0,5447,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,864,192.27,1.91,12,1.15,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,130951,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4210,-200,5,-4.54,917710700,216447,9.60,4295,4295,4200,5730,3090,4410,4239.86,0.24,0,5570,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,860,191.36,1.90,12,1.06,22.00,2211.00,6860,20240118,-38.63,3750,20240909,12.27,6860,-38.63,20240118,3750,12.27,20240909,6860,-38.63,20240118,3750,12.27,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,120952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4240,-170,5,-3.85,785030565,185006,8.21,4295,4295,4200,5730,3090,4410,4243.24,0.24,0,4621,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,866,192.73,1.92,12,0.91,22.00,2211.00,6860,20240118,-38.19,3750,20240909,13.07,6860,-38.19,20240118,3750,13.07,20240909,6860,-38.19,20240118,3750,13.07,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,110955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,-180,5,-4.08,701767785,165348,7.34,4295,4295,4200,5730,3090,4410,4244.15,0.24,0,3226,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,864,192.27,1.91,12,0.81,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,100955,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4260,-150,5,-3.40,569596010,134162,5.95,4295,4295,4200,5730,3090,4410,4245.54,0.24,0,3713,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,870,193.64,1.93,12,0.66,22.00,2211.00,6860,20240118,-37.90,3750,20240909,13.60,6860,-37.90,20240118,3750,13.60,20240909,6860,-37.90,20240118,3750,13.60,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241121,090957,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4240,-170,5,-3.85,327527450,77051,3.42,4295,4295,4200,5730,3090,4410,4250.71,0.24,0,1935,4830,4620,4390,4180,3950,4725,4285,20,1320,100,2910,5,1,20415802,866,192.73,1.92,12,0.38,22.00,2211.00,6860,20240118,-38.19,3750,20240909,13.07,6860,-38.19,20240118,3750,13.07,20240909,6860,-38.19,20240118,3750,13.07,20240909,4.77,N,218150,100,20 억,,48449,N,N,17,N,00,N
20241120,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4410,235,2,5.63,9488628065,2168473,2343.51,4340,4600,4160,5420,2925,4175,4375.40,1.49,0,-249092,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,900,200.45,1.99,12,10.62,22.00,2211.00,6860,20240118,-35.71,3750,20240909,17.60,6860,-35.71,20240118,3750,17.60,20240909,6860,-35.71,20240118,3750,17.60,20240909,4.84,N,218150,100,20 억,,303276,N,N,17,N,00,N
20241120,151000,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,55,2,1.32,8155719410,1861807,2012.09,4340,4600,4160,5420,2925,4175,4380.54,1.49,0,-249241,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,864,192.27,1.91,12,9.12,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,N,00,N
20241120,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4215,40,2,0.96,7740837285,1762993,1905.30,4340,4600,4160,5420,2925,4175,4390.74,1.49,0,-244759,4248,4211,4158,4121,4068,4230,4140,20,1245,100,2750,5,1,20415802,861,191.59,1.91,12,8.64,22.00,2211.00,6860,20240118,-38.56,3750,20240909,12.40,6860,-38.56,20240118,3750,12.40,20240909,6860,-38.56,20240118,3750,12.40,20240909,4.84,N,218150,100,20 억,,303276,N,N,13,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 20241121 160941 57 100.00 KOSDAQ 음식.담배 N N N N N 4205 -205 5 -4.65 1360358875 321278 14.25 4295 4295 4200 5730 3090 4410 4234.26 0.24 0 986 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 858 191.14 1.90 12 1.57 22.00 2211.00 6860 20240118 -38.70 3750 20240909 12.13 6860 -38.70 20240118 3750 12.13 20240909 6860 -38.70 20240118 3750 12.13 20240909 4.77 N 218150 100 20 억 48449 N N 4 N 00 N
3 20241121 151000 57 100.00 KOSDAQ 음식.담배 N N N N N 4230 -180 5 -4.08 1208251790 285127 12.65 4295 4295 4200 5730 3090 4410 4237.57 0.24 0 503 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 864 192.27 1.91 12 1.40 22.00 2211.00 6860 20240118 -38.34 3750 20240909 12.80 6860 -38.34 20240118 3750 12.80 20240909 6860 -38.34 20240118 3750 12.80 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
4 20241121 140958 57 100.00 KOSDAQ 음식.담배 N N N N N 4230 -180 5 -4.08 992057110 234042 10.38 4295 4295 4200 5730 3090 4410 4238.77 0.24 0 5447 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 864 192.27 1.91 12 1.15 22.00 2211.00 6860 20240118 -38.34 3750 20240909 12.80 6860 -38.34 20240118 3750 12.80 20240909 6860 -38.34 20240118 3750 12.80 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
5 20241121 130951 57 100.00 KOSDAQ 음식.담배 N N N N N 4210 -200 5 -4.54 917710700 216447 9.60 4295 4295 4200 5730 3090 4410 4239.86 0.24 0 5570 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 860 191.36 1.90 12 1.06 22.00 2211.00 6860 20240118 -38.63 3750 20240909 12.27 6860 -38.63 20240118 3750 12.27 20240909 6860 -38.63 20240118 3750 12.27 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
6 20241121 120952 57 100.00 KOSDAQ 음식.담배 N N N N N 4240 -170 5 -3.85 785030565 185006 8.21 4295 4295 4200 5730 3090 4410 4243.24 0.24 0 4621 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 866 192.73 1.92 12 0.91 22.00 2211.00 6860 20240118 -38.19 3750 20240909 13.07 6860 -38.19 20240118 3750 13.07 20240909 6860 -38.19 20240118 3750 13.07 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
7 20241121 110955 57 100.00 KOSDAQ 음식.담배 N N N N N 4230 -180 5 -4.08 701767785 165348 7.34 4295 4295 4200 5730 3090 4410 4244.15 0.24 0 3226 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 864 192.27 1.91 12 0.81 22.00 2211.00 6860 20240118 -38.34 3750 20240909 12.80 6860 -38.34 20240118 3750 12.80 20240909 6860 -38.34 20240118 3750 12.80 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
8 20241121 100955 57 100.00 KOSDAQ 음식.담배 N N N N N 4260 -150 5 -3.40 569596010 134162 5.95 4295 4295 4200 5730 3090 4410 4245.54 0.24 0 3713 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 870 193.64 1.93 12 0.66 22.00 2211.00 6860 20240118 -37.90 3750 20240909 13.60 6860 -37.90 20240118 3750 13.60 20240909 6860 -37.90 20240118 3750 13.60 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
9 20241121 090957 57 100.00 KOSDAQ 음식.담배 N N N N N 4240 -170 5 -3.85 327527450 77051 3.42 4295 4295 4200 5730 3090 4410 4250.71 0.24 0 1935 4830 4620 4390 4180 3950 4725 4285 20 1320 100 2910 5 1 20415802 866 192.73 1.92 12 0.38 22.00 2211.00 6860 20240118 -38.19 3750 20240909 13.07 6860 -38.19 20240118 3750 13.07 20240909 6860 -38.19 20240118 3750 13.07 20240909 4.77 N 218150 100 20 억 48449 N N 17 N 00 N
10 20241120 160947 57 100.00 KOSDAQ 음식.담배 N N N N N 4410 235 2 5.63 9488628065 2168473 2343.51 4340 4600 4160 5420 2925 4175 4375.40 1.49 0 -249092 4248 4211 4158 4121 4068 4230 4140 20 1245 100 2750 5 1 20415802 900 200.45 1.99 12 10.62 22.00 2211.00 6860 20240118 -35.71 3750 20240909 17.60 6860 -35.71 20240118 3750 17.60 20240909 6860 -35.71 20240118 3750 17.60 20240909 4.84 N 218150 100 20 억 303276 N N 17 N 00 N
11 20241120 151000 57 100.00 KOSDAQ 음식.담배 N N N N N 4230 55 2 1.32 8155719410 1861807 2012.09 4340 4600 4160 5420 2925 4175 4380.54 1.49 0 -249241 4248 4211 4158 4121 4068 4230 4140 20 1245 100 2750 5 1 20415802 864 192.27 1.91 12 9.12 22.00 2211.00 6860 20240118 -38.34 3750 20240909 12.80 6860 -38.34 20240118 3750 12.80 20240909 6860 -38.34 20240118 3750 12.80 20240909 4.84 N 218150 100 20 억 303276 N N 13 N 00 N
12 20241120 141002 57 100.00 KOSDAQ 음식.담배 N N N N N 4215 40 2 0.96 7740837285 1762993 1905.30 4340 4600 4160 5420 2925 4175 4390.74 1.49 0 -244759 4248 4211 4158 4121 4068 4230 4140 20 1245 100 2750 5 1 20415802 861 191.59 1.91 12 8.64 22.00 2211.00 6860 20240118 -38.56 3750 20240909 12.40 6860 -38.56 20240118 3750 12.40 20240909 6860 -38.56 20240118 3750 12.40 20240909 4.84 N 218150 100 20 억 303276 N N 13 N 00 N