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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4130,-15,5,-0.36,3950525020,927189,309.25,4300,4410,4120,5380,2905,4145,4260.86,0.47,0,-28752,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,843,187.73,1.87,12,4.54,22.00,2211.00,6860,20240118,-39.80,3750,20240909,10.13,6860,-39.80,20240118,3750,10.13,20240909,6860,-39.80,20240118,3750,10.13,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,151110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4145,0,3,0.00,3803643090,891597,297.38,4300,4410,4125,5380,2905,4145,4266.10,0.47,0,-36438,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,846,188.41,1.87,12,4.37,22.00,2211.00,6860,20240118,-39.58,3750,20240909,10.53,6860,-39.58,20240118,3750,10.53,20240909,6860,-39.58,20240118,3750,10.53,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,141108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4145,0,3,0.00,3628775755,849309,283.28,4300,4410,4125,5380,2905,4145,4272.62,0.47,0,-47035,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,846,188.41,1.87,12,4.16,22.00,2211.00,6860,20240118,-39.58,3750,20240909,10.53,6860,-39.58,20240118,3750,10.53,20240909,6860,-39.58,20240118,3750,10.53,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,131107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4200,55,2,1.33,3382998095,790238,263.57,4300,4410,4190,5380,2905,4145,4280.99,0.47,0,-44645,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,857,190.91,1.90,12,3.87,22.00,2211.00,6860,20240118,-38.78,3750,20240909,12.00,6860,-38.78,20240118,3750,12.00,20240909,6860,-38.78,20240118,3750,12.00,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,121108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4230,85,2,2.05,3209403400,748971,249.81,4300,4410,4205,5380,2905,4145,4285.08,0.47,0,-42931,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,864,192.27,1.91,12,3.67,22.00,2211.00,6860,20240118,-38.34,3750,20240909,12.80,6860,-38.34,20240118,3750,12.80,20240909,6860,-38.34,20240118,3750,12.80,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,111111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4220,75,2,1.81,3110708975,725657,242.03,4300,4410,4205,5380,2905,4145,4286.75,0.47,0,-40635,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,862,191.82,1.91,12,3.55,22.00,2211.00,6860,20240118,-38.48,3750,20240909,12.53,6860,-38.48,20240118,3750,12.53,20240909,6860,-38.48,20240118,3750,12.53,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,101108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4260,115,2,2.77,2903522075,676786,225.73,4300,4410,4205,5380,2905,4145,4290.16,0.47,0,-37712,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,870,193.64,1.93,12,3.32,22.00,2211.00,6860,20240118,-37.90,3750,20240909,13.60,6860,-37.90,20240118,3750,13.60,20240909,6860,-37.90,20240118,3750,13.60,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241128,091104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4235,90,2,2.17,1471889225,342596,114.27,4300,4410,4220,5380,2905,4145,4296.28,0.47,0,-36269,4278,4211,4168,4101,4058,4190,4080,20,1235,100,2730,5,1,20415802,865,192.50,1.92,12,1.68,22.00,2211.00,6860,20240118,-38.27,3750,20240909,12.93,6860,-38.27,20240118,3750,12.93,20240909,6860,-38.27,20240118,3750,12.93,20240909,5.05,N,218150,100,20 억,,96267,N,N,5,N,00,N
20241127,161039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4145,-85,5,-2.01,816168150,195386,67.70,4205,4235,4125,5490,2965,4230,4176.74,0.57,0,-19833,4370,4300,4225,4155,4080,4335,4190,20,1260,100,2790,5,1,20415802,846,188.41,1.87,12,0.96,22.00,2211.00,6860,20240118,-39.58,3750,20240909,10.53,6860,-39.58,20240118,3750,10.53,20240909,6860,-39.58,20240118,3750,10.53,20240909,5.11,N,218150,100,20 억,,116100,N,N,5,N,00,N
20241127,151101,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4140,-90,5,-2.13,756595770,181057,62.73,4205,4235,4125,5490,2965,4230,4178.74,0.57,0,-18325,4370,4300,4225,4155,4080,4335,4190,20,1260,100,2790,5,1,20415802,845,188.18,1.87,12,0.89,22.00,2211.00,6860,20240118,-39.65,3750,20240909,10.40,6860,-39.65,20240118,3750,10.40,20240909,6860,-39.65,20240118,3750,10.40,20240909,5.11,N,218150,100,20 억,,116100,N,N,3,N,00,N
20241127,141056,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4155,-75,5,-1.77,690829175,165182,57.23,4205,4235,4125,5490,2965,4230,4182.20,0.57,0,-15206,4370,4300,4225,4155,4080,4335,4190,20,1260,100,2790,5,1,20415802,848,188.86,1.88,12,0.81,22.00,2211.00,6860,20240118,-39.43,3750,20240909,10.80,6860,-39.43,20240118,3750,10.80,20240909,6860,-39.43,20240118,3750,10.80,20240909,5.11,N,218150,100,20 억,,116100,N,N,3,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 20241128 161051 57 100.00 KOSDAQ 음식.담배 N N N N N 4130 -15 5 -0.36 3950525020 927189 309.25 4300 4410 4120 5380 2905 4145 4260.86 0.47 0 -28752 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 843 187.73 1.87 12 4.54 22.00 2211.00 6860 20240118 -39.80 3750 20240909 10.13 6860 -39.80 20240118 3750 10.13 20240909 6860 -39.80 20240118 3750 10.13 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
3 20241128 151110 57 100.00 KOSDAQ 음식.담배 N N N N N 4145 0 3 0.00 3803643090 891597 297.38 4300 4410 4125 5380 2905 4145 4266.10 0.47 0 -36438 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 846 188.41 1.87 12 4.37 22.00 2211.00 6860 20240118 -39.58 3750 20240909 10.53 6860 -39.58 20240118 3750 10.53 20240909 6860 -39.58 20240118 3750 10.53 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
4 20241128 141108 57 100.00 KOSDAQ 음식.담배 N N N N N 4145 0 3 0.00 3628775755 849309 283.28 4300 4410 4125 5380 2905 4145 4272.62 0.47 0 -47035 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 846 188.41 1.87 12 4.16 22.00 2211.00 6860 20240118 -39.58 3750 20240909 10.53 6860 -39.58 20240118 3750 10.53 20240909 6860 -39.58 20240118 3750 10.53 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
5 20241128 131107 57 100.00 KOSDAQ 음식.담배 N N N N N 4200 55 2 1.33 3382998095 790238 263.57 4300 4410 4190 5380 2905 4145 4280.99 0.47 0 -44645 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 857 190.91 1.90 12 3.87 22.00 2211.00 6860 20240118 -38.78 3750 20240909 12.00 6860 -38.78 20240118 3750 12.00 20240909 6860 -38.78 20240118 3750 12.00 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
6 20241128 121108 57 100.00 KOSDAQ 음식.담배 N N N N N 4230 85 2 2.05 3209403400 748971 249.81 4300 4410 4205 5380 2905 4145 4285.08 0.47 0 -42931 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 864 192.27 1.91 12 3.67 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 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
7 20241128 111111 57 100.00 KOSDAQ 음식.담배 N N N N N 4220 75 2 1.81 3110708975 725657 242.03 4300 4410 4205 5380 2905 4145 4286.75 0.47 0 -40635 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 862 191.82 1.91 12 3.55 22.00 2211.00 6860 20240118 -38.48 3750 20240909 12.53 6860 -38.48 20240118 3750 12.53 20240909 6860 -38.48 20240118 3750 12.53 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
8 20241128 101108 57 100.00 KOSDAQ 음식.담배 N N N N N 4260 115 2 2.77 2903522075 676786 225.73 4300 4410 4205 5380 2905 4145 4290.16 0.47 0 -37712 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 870 193.64 1.93 12 3.32 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 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
9 20241128 091104 57 100.00 KOSDAQ 음식.담배 N N N N N 4235 90 2 2.17 1471889225 342596 114.27 4300 4410 4220 5380 2905 4145 4296.28 0.47 0 -36269 4278 4211 4168 4101 4058 4190 4080 20 1235 100 2730 5 1 20415802 865 192.50 1.92 12 1.68 22.00 2211.00 6860 20240118 -38.27 3750 20240909 12.93 6860 -38.27 20240118 3750 12.93 20240909 6860 -38.27 20240118 3750 12.93 20240909 5.05 N 218150 100 20 억 96267 N N 5 N 00 N
10 20241127 161039 57 100.00 KOSDAQ 음식.담배 N N N N N 4145 -85 5 -2.01 816168150 195386 67.70 4205 4235 4125 5490 2965 4230 4176.74 0.57 0 -19833 4370 4300 4225 4155 4080 4335 4190 20 1260 100 2790 5 1 20415802 846 188.41 1.87 12 0.96 22.00 2211.00 6860 20240118 -39.58 3750 20240909 10.53 6860 -39.58 20240118 3750 10.53 20240909 6860 -39.58 20240118 3750 10.53 20240909 5.11 N 218150 100 20 억 116100 N N 5 N 00 N
11 20241127 151101 57 100.00 KOSDAQ 음식.담배 N N N N N 4140 -90 5 -2.13 756595770 181057 62.73 4205 4235 4125 5490 2965 4230 4178.74 0.57 0 -18325 4370 4300 4225 4155 4080 4335 4190 20 1260 100 2790 5 1 20415802 845 188.18 1.87 12 0.89 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 5.11 N 218150 100 20 억 116100 N N 3 N 00 N
12 20241127 141056 57 100.00 KOSDAQ 음식.담배 N N N N N 4155 -75 5 -1.77 690829175 165182 57.23 4205 4235 4125 5490 2965 4230 4182.20 0.57 0 -15206 4370 4300 4225 4155 4080 4335 4190 20 1260 100 2790 5 1 20415802 848 188.86 1.88 12 0.81 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 5.11 N 218150 100 20 억 116100 N N 3 N 00 N