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
002680/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
20241128,160138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,19,2,2.68,85758096,118299,222.51,716,735,712,920,496,708,724.93,0.26,0,20289,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,235,-2.12,0.44,12,0.37,-343.00,1654.00,1480,20240118,-50.88,650,20241113,11.85,1480,-50.88,20240118,650,11.85,20241113,1480,-50.88,20240118,650,11.85,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,150140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,729,21,2,2.97,82362593,113640,213.75,716,735,712,920,496,708,724.77,0.26,0,20623,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,236,-2.13,0.44,12,0.35,-343.00,1654.00,1480,20240118,-50.74,650,20241113,12.15,1480,-50.74,20240118,650,12.15,20241113,1480,-50.74,20240118,650,12.15,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,140139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,731,23,2,3.25,78262371,108006,203.15,716,735,712,920,496,708,724.61,0.26,0,20947,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,236,-2.13,0.44,12,0.33,-343.00,1654.00,1480,20240118,-50.61,650,20241113,12.46,1480,-50.61,20240118,650,12.46,20241113,1480,-50.61,20240118,650,12.46,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,130138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,16,2,2.26,42856333,59501,111.92,716,735,712,920,496,708,720.26,0.26,0,3591,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,234,-2.11,0.44,12,0.18,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,120140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,722,14,2,1.98,34852402,48406,91.05,716,735,712,920,496,708,720.00,0.26,0,2131,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,233,-2.10,0.44,12,0.15,-343.00,1654.00,1480,20240118,-51.22,650,20241113,11.08,1480,-51.22,20240118,650,11.08,20241113,1480,-51.22,20240118,650,11.08,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,110139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,724,16,2,2.26,32902722,45686,85.93,716,735,712,920,496,708,720.19,0.26,0,2131,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,234,-2.11,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.08,650,20241113,11.38,1480,-51.08,20240118,650,11.38,20241113,1480,-51.08,20240118,650,11.38,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,100139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,726,18,2,2.54,24832360,34469,64.83,716,735,712,920,496,708,720.43,0.26,0,-171,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,235,-2.12,0.44,12,0.11,-343.00,1654.00,1480,20240118,-50.95,650,20241113,11.69,1480,-50.95,20240118,650,11.69,20241113,1480,-50.95,20240118,650,11.69,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241128,090138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,732,24,2,3.39,5113595,7050,13.26,716,735,716,920,496,708,725.33,0.26,0,1059,722,714,710,702,698,713,701,162,212,500,500,1,1,32316799,237,-2.13,0.44,12,0.02,-343.00,1654.00,1480,20240118,-50.54,650,20241113,12.62,1480,-50.54,20240118,650,12.62,20241113,1480,-50.54,20240118,650,12.62,20241113,0.00,N,002680,500,161 억,,85549,N,N,0,N,00,N
20241127,160137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,-6,5,-0.84,30069210,42416,126.87,714,718,706,928,500,714,708.91,0.26,0,1902,727,720,710,703,693,724,707,162,214,500,510,1,1,32316799,229,-2.06,0.43,12,0.13,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,83602,N,N,0,N,00,N
20241127,150139,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,712,-2,5,-0.28,29021807,40943,122.46,714,718,706,928,500,714,708.83,0.26,0,1986,727,720,710,703,693,724,707,162,214,500,510,1,1,32316799,230,-2.08,0.43,12,0.13,-343.00,1654.00,1480,20240118,-51.89,650,20241113,9.54,1480,-51.89,20240118,650,9.54,20241113,1480,-51.89,20240118,650,9.54,20241113,0.00,N,002680,500,161 억,,83602,N,N,0,N,00,N
20241127,140138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,-6,5,-0.84,24531497,34615,103.54,714,718,706,928,500,714,708.70,0.26,0,4180,727,720,710,703,693,724,707,162,214,500,510,1,1,32316799,229,-2.06,0.43,12,0.11,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,83602,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 20241128 160138 57 100.00 KOSDAQ 음식.담배 N N N N N 727 19 2 2.68 85758096 118299 222.51 716 735 712 920 496 708 724.93 0.26 0 20289 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 235 -2.12 0.44 12 0.37 -343.00 1654.00 1480 20240118 -50.88 650 20241113 11.85 1480 -50.88 20240118 650 11.85 20241113 1480 -50.88 20240118 650 11.85 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
3 20241128 150140 57 100.00 KOSDAQ 음식.담배 N N N N N 729 21 2 2.97 82362593 113640 213.75 716 735 712 920 496 708 724.77 0.26 0 20623 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 236 -2.13 0.44 12 0.35 -343.00 1654.00 1480 20240118 -50.74 650 20241113 12.15 1480 -50.74 20240118 650 12.15 20241113 1480 -50.74 20240118 650 12.15 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
4 20241128 140139 57 100.00 KOSDAQ 음식.담배 N N N N N 731 23 2 3.25 78262371 108006 203.15 716 735 712 920 496 708 724.61 0.26 0 20947 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 236 -2.13 0.44 12 0.33 -343.00 1654.00 1480 20240118 -50.61 650 20241113 12.46 1480 -50.61 20240118 650 12.46 20241113 1480 -50.61 20240118 650 12.46 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
5 20241128 130138 57 100.00 KOSDAQ 음식.담배 N N N N N 724 16 2 2.26 42856333 59501 111.92 716 735 712 920 496 708 720.26 0.26 0 3591 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 234 -2.11 0.44 12 0.18 -343.00 1654.00 1480 20240118 -51.08 650 20241113 11.38 1480 -51.08 20240118 650 11.38 20241113 1480 -51.08 20240118 650 11.38 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
6 20241128 120140 57 100.00 KOSDAQ 음식.담배 N N N N N 722 14 2 1.98 34852402 48406 91.05 716 735 712 920 496 708 720.00 0.26 0 2131 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 233 -2.10 0.44 12 0.15 -343.00 1654.00 1480 20240118 -51.22 650 20241113 11.08 1480 -51.22 20240118 650 11.08 20241113 1480 -51.22 20240118 650 11.08 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
7 20241128 110139 57 100.00 KOSDAQ 음식.담배 N N N N N 724 16 2 2.26 32902722 45686 85.93 716 735 712 920 496 708 720.19 0.26 0 2131 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 234 -2.11 0.44 12 0.14 -343.00 1654.00 1480 20240118 -51.08 650 20241113 11.38 1480 -51.08 20240118 650 11.38 20241113 1480 -51.08 20240118 650 11.38 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
8 20241128 100139 57 100.00 KOSDAQ 음식.담배 N N N N N 726 18 2 2.54 24832360 34469 64.83 716 735 712 920 496 708 720.43 0.26 0 -171 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 235 -2.12 0.44 12 0.11 -343.00 1654.00 1480 20240118 -50.95 650 20241113 11.69 1480 -50.95 20240118 650 11.69 20241113 1480 -50.95 20240118 650 11.69 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
9 20241128 090138 57 100.00 KOSDAQ 음식.담배 N N N N N 732 24 2 3.39 5113595 7050 13.26 716 735 716 920 496 708 725.33 0.26 0 1059 722 714 710 702 698 713 701 162 212 500 500 1 1 32316799 237 -2.13 0.44 12 0.02 -343.00 1654.00 1480 20240118 -50.54 650 20241113 12.62 1480 -50.54 20240118 650 12.62 20241113 1480 -50.54 20240118 650 12.62 20241113 0.00 N 002680 500 161 억 85549 N N 0 N 00 N
10 20241127 160137 57 100.00 KOSDAQ 음식.담배 N N N N N 708 -6 5 -0.84 30069210 42416 126.87 714 718 706 928 500 714 708.91 0.26 0 1902 727 720 710 703 693 724 707 162 214 500 510 1 1 32316799 229 -2.06 0.43 12 0.13 -343.00 1654.00 1480 20240118 -52.16 650 20241113 8.92 1480 -52.16 20240118 650 8.92 20241113 1480 -52.16 20240118 650 8.92 20241113 0.00 N 002680 500 161 억 83602 N N 0 N 00 N
11 20241127 150139 57 100.00 KOSDAQ 음식.담배 N N N N N 712 -2 5 -0.28 29021807 40943 122.46 714 718 706 928 500 714 708.83 0.26 0 1986 727 720 710 703 693 724 707 162 214 500 510 1 1 32316799 230 -2.08 0.43 12 0.13 -343.00 1654.00 1480 20240118 -51.89 650 20241113 9.54 1480 -51.89 20240118 650 9.54 20241113 1480 -51.89 20240118 650 9.54 20241113 0.00 N 002680 500 161 억 83602 N N 0 N 00 N
12 20241127 140138 57 100.00 KOSDAQ 음식.담배 N N N N N 708 -6 5 -0.84 24531497 34615 103.54 714 718 706 928 500 714 708.70 0.26 0 4180 727 720 710 703 693 724 707 162 214 500 510 1 1 32316799 229 -2.06 0.43 12 0.11 -343.00 1654.00 1480 20240118 -52.16 650 20241113 8.92 1480 -52.16 20240118 650 8.92 20241113 1480 -52.16 20240118 650 8.92 20241113 0.00 N 002680 500 161 억 83602 N N 0 N 00 N