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
218150/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
20241210,160934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3655,230,2,6.72,954467255,265327,54.79,3400,3670,3400,4450,2400,3425,3597.09,0.90,0,150024,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,746,166.14,1.65,12,1.30,22.00,2211.00,6860,20240118,-46.72,3370,20241209,8.46,6860,-46.72,20240118,3370,8.46,20241209,6860,-46.72,20240118,3370,8.46,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,150937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3645,220,2,6.42,918398575,255442,52.75,3400,3670,3400,4450,2400,3425,3595.33,0.90,0,146034,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,744,165.68,1.65,12,1.25,22.00,2211.00,6860,20240118,-46.87,3370,20241209,8.16,6860,-46.87,20240118,3370,8.16,20241209,6860,-46.87,20240118,3370,8.16,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,140937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,225,2,6.57,827184105,230453,47.59,3400,3670,3400,4450,2400,3425,3589.38,0.90,0,128771,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,745,165.91,1.65,12,1.13,22.00,2211.00,6860,20240118,-46.79,3370,20241209,8.31,6860,-46.79,20240118,3370,8.31,20241209,6860,-46.79,20240118,3370,8.31,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,130937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3635,210,2,6.13,766866030,213888,44.17,3400,3670,3400,4450,2400,3425,3585.36,0.90,0,116413,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,742,165.23,1.64,12,1.05,22.00,2211.00,6860,20240118,-47.01,3370,20241209,7.86,6860,-47.01,20240118,3370,7.86,20241209,6860,-47.01,20240118,3370,7.86,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,120936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3635,210,2,6.13,725551010,202505,41.82,3400,3670,3400,4450,2400,3425,3582.88,0.90,0,109018,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,742,165.23,1.64,12,0.99,22.00,2211.00,6860,20240118,-47.01,3370,20241209,7.86,6860,-47.01,20240118,3370,7.86,20241209,6860,-47.01,20240118,3370,7.86,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,110936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,225,2,6.57,648105200,181348,37.45,3400,3670,3400,4450,2400,3425,3573.82,0.90,0,96526,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,745,165.91,1.65,12,0.89,22.00,2211.00,6860,20240118,-46.79,3370,20241209,8.31,6860,-46.79,20240118,3370,8.31,20241209,6860,-46.79,20240118,3370,8.31,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,100937,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3630,205,2,5.99,499130330,140446,29.00,3400,3635,3400,4450,2400,3425,3553.89,0.90,0,77390,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,741,165.00,1.64,12,0.69,22.00,2211.00,6860,20240118,-47.08,3370,20241209,7.72,6860,-47.08,20240118,3370,7.72,20241209,6860,-47.08,20240118,3370,7.72,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241210,090943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3545,120,2,3.50,177183895,51062,10.54,3400,3570,3400,4450,2400,3425,3469.98,0.90,0,31901,3828,3626,3498,3296,3168,3562,3232,20,1025,100,2260,5,1,20415802,724,161.14,1.60,12,0.25,22.00,2211.00,6860,20240118,-48.32,3370,20241209,5.19,6860,-48.32,20240118,3370,5.19,20241209,6860,-48.32,20240118,3370,5.19,20241209,4.43,N,218150,100,20 억,,184474,N,N,760,N,00,N
20241209,160933,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3425,-340,5,-9.03,1607559145,464858,182.62,3620,3700,3370,4890,2640,3765,3458.20,0.78,0,25074,3998,3881,3778,3661,3558,3830,3610,20,1125,100,2480,5,1,20415802,699,155.68,1.55,12,2.28,22.00,2211.00,6860,20240118,-50.07,3370,20241209,1.63,6860,-50.07,20240118,3370,1.63,20241209,6860,-50.07,20240118,3370,1.63,20241209,4.59,N,218150,100,20 억,,159993,N,N,760,N,00,N
20241209,150934,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3425,-340,5,-9.03,1556399090,449944,176.76,3620,3700,3370,4890,2640,3765,3459.07,0.78,0,19133,3998,3881,3778,3661,3558,3830,3610,20,1125,100,2480,5,1,20415802,699,155.68,1.55,12,2.20,22.00,2211.00,6860,20240118,-50.07,3370,20241209,1.63,6860,-50.07,20240118,3370,1.63,20241209,6860,-50.07,20240118,3370,1.63,20241209,4.59,N,218150,100,20 억,,159993,N,N,76,N,00,N
20241209,140935,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,3430,-335,5,-8.90,1408628480,406933,159.86,3620,3700,3370,4890,2640,3765,3461.55,0.78,0,-6598,3998,3881,3778,3661,3558,3830,3610,20,1125,100,2480,5,1,20415802,700,155.91,1.55,12,1.99,22.00,2211.00,6860,20240118,-50.00,3370,20241209,1.78,6860,-50.00,20240118,3370,1.78,20241209,6860,-50.00,20240118,3370,1.78,20241209,4.59,N,218150,100,20 억,,159993,N,N,76,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 160934 57 100.00 KOSDAQ 음식.담배 N N N N N 3655 230 2 6.72 954467255 265327 54.79 3400 3670 3400 4450 2400 3425 3597.09 0.90 0 150024 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 746 166.14 1.65 12 1.30 22.00 2211.00 6860 20240118 -46.72 3370 20241209 8.46 6860 -46.72 20240118 3370 8.46 20241209 6860 -46.72 20240118 3370 8.46 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
3 20241210 150937 57 100.00 KOSDAQ 음식.담배 N N N N N 3645 220 2 6.42 918398575 255442 52.75 3400 3670 3400 4450 2400 3425 3595.33 0.90 0 146034 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 744 165.68 1.65 12 1.25 22.00 2211.00 6860 20240118 -46.87 3370 20241209 8.16 6860 -46.87 20240118 3370 8.16 20241209 6860 -46.87 20240118 3370 8.16 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
4 20241210 140937 57 100.00 KOSDAQ 음식.담배 N N N N N 3650 225 2 6.57 827184105 230453 47.59 3400 3670 3400 4450 2400 3425 3589.38 0.90 0 128771 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 745 165.91 1.65 12 1.13 22.00 2211.00 6860 20240118 -46.79 3370 20241209 8.31 6860 -46.79 20240118 3370 8.31 20241209 6860 -46.79 20240118 3370 8.31 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
5 20241210 130937 57 100.00 KOSDAQ 음식.담배 N N N N N 3635 210 2 6.13 766866030 213888 44.17 3400 3670 3400 4450 2400 3425 3585.36 0.90 0 116413 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 742 165.23 1.64 12 1.05 22.00 2211.00 6860 20240118 -47.01 3370 20241209 7.86 6860 -47.01 20240118 3370 7.86 20241209 6860 -47.01 20240118 3370 7.86 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
6 20241210 120936 57 100.00 KOSDAQ 음식.담배 N N N N N 3635 210 2 6.13 725551010 202505 41.82 3400 3670 3400 4450 2400 3425 3582.88 0.90 0 109018 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 742 165.23 1.64 12 0.99 22.00 2211.00 6860 20240118 -47.01 3370 20241209 7.86 6860 -47.01 20240118 3370 7.86 20241209 6860 -47.01 20240118 3370 7.86 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
7 20241210 110936 57 100.00 KOSDAQ 음식.담배 N N N N N 3650 225 2 6.57 648105200 181348 37.45 3400 3670 3400 4450 2400 3425 3573.82 0.90 0 96526 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 745 165.91 1.65 12 0.89 22.00 2211.00 6860 20240118 -46.79 3370 20241209 8.31 6860 -46.79 20240118 3370 8.31 20241209 6860 -46.79 20240118 3370 8.31 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
8 20241210 100937 57 100.00 KOSDAQ 음식.담배 N N N N N 3630 205 2 5.99 499130330 140446 29.00 3400 3635 3400 4450 2400 3425 3553.89 0.90 0 77390 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 741 165.00 1.64 12 0.69 22.00 2211.00 6860 20240118 -47.08 3370 20241209 7.72 6860 -47.08 20240118 3370 7.72 20241209 6860 -47.08 20240118 3370 7.72 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
9 20241210 090943 57 100.00 KOSDAQ 음식.담배 N N N N N 3545 120 2 3.50 177183895 51062 10.54 3400 3570 3400 4450 2400 3425 3469.98 0.90 0 31901 3828 3626 3498 3296 3168 3562 3232 20 1025 100 2260 5 1 20415802 724 161.14 1.60 12 0.25 22.00 2211.00 6860 20240118 -48.32 3370 20241209 5.19 6860 -48.32 20240118 3370 5.19 20241209 6860 -48.32 20240118 3370 5.19 20241209 4.43 N 218150 100 20 억 184474 N N 760 N 00 N
10 20241209 160933 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3425 -340 5 -9.03 1607559145 464858 182.62 3620 3700 3370 4890 2640 3765 3458.20 0.78 0 25074 3998 3881 3778 3661 3558 3830 3610 20 1125 100 2480 5 1 20415802 699 155.68 1.55 12 2.28 22.00 2211.00 6860 20240118 -50.07 3370 20241209 1.63 6860 -50.07 20240118 3370 1.63 20241209 6860 -50.07 20240118 3370 1.63 20241209 4.59 N 218150 100 20 억 159993 N N 760 N 00 N
11 20241209 150934 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3425 -340 5 -9.03 1556399090 449944 176.76 3620 3700 3370 4890 2640 3765 3459.07 0.78 0 19133 3998 3881 3778 3661 3558 3830 3610 20 1125 100 2480 5 1 20415802 699 155.68 1.55 12 2.20 22.00 2211.00 6860 20240118 -50.07 3370 20241209 1.63 6860 -50.07 20240118 3370 1.63 20241209 6860 -50.07 20240118 3370 1.63 20241209 4.59 N 218150 100 20 억 159993 N N 76 N 00 N
12 20241209 140935 57 100.00 KOSDAQ 신저가 음식.담배 N N N N N 3430 -335 5 -8.90 1408628480 406933 159.86 3620 3700 3370 4890 2640 3765 3461.55 0.78 0 -6598 3998 3881 3778 3661 3558 3830 3610 20 1125 100 2480 5 1 20415802 700 155.91 1.55 12 1.99 22.00 2211.00 6860 20240118 -50.00 3370 20241209 1.78 6860 -50.00 20240118 3370 1.78 20241209 6860 -50.00 20240118 3370 1.78 20241209 4.59 N 218150 100 20 억 159993 N N 76 N 00 N