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
009780/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
20241128,160254,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5730,-100,5,-1.72,3162823070,535704,189.58,5830,6120,5730,7570,4090,5830,5904.33,1.27,0,1105,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1008,5.46,0.67,12,3.04,1049.00,8543.00,7960,20240617,-28.02,4850,20240805,18.14,7960,-28.02,20240617,4850,18.14,20240805,7960,-28.02,20240617,4850,18.14,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,150300,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5750,-80,5,-1.37,3100885690,524904,185.76,5830,6120,5730,7570,4090,5830,5907.60,1.27,0,1457,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1012,5.48,0.67,12,2.98,1049.00,8543.00,7960,20240617,-27.76,4850,20240805,18.56,7960,-27.76,20240617,4850,18.56,20240805,7960,-27.76,20240617,4850,18.56,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,140300,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5780,-50,5,-0.86,2962358630,500820,177.24,5830,6120,5730,7570,4090,5830,5915.10,1.27,0,1607,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1017,5.51,0.68,12,2.85,1049.00,8543.00,7960,20240617,-27.39,4850,20240805,19.18,7960,-27.39,20240617,4850,19.18,20240805,7960,-27.39,20240617,4850,19.18,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,130257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5800,-30,5,-0.51,2915837210,492784,174.39,5830,6120,5730,7570,4090,5830,5917.16,1.27,0,2386,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1021,5.53,0.68,12,2.80,1049.00,8543.00,7960,20240617,-27.14,4850,20240805,19.59,7960,-27.14,20240617,4850,19.59,20240805,7960,-27.14,20240617,4850,19.59,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,120258,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5770,-60,5,-1.03,2824238220,476868,168.76,5830,6120,5740,7570,4090,5830,5922.57,1.27,0,2489,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1016,5.50,0.68,12,2.71,1049.00,8543.00,7960,20240617,-27.51,4850,20240805,18.97,7960,-27.51,20240617,4850,18.97,20240805,7960,-27.51,20240617,4850,18.97,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,110302,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5750,-80,5,-1.37,2745960060,463299,163.96,5830,6120,5740,7570,4090,5830,5927.08,1.27,0,2424,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1012,5.48,0.67,12,2.63,1049.00,8543.00,7960,20240617,-27.76,4850,20240805,18.56,7960,-27.76,20240617,4850,18.56,20240805,7960,-27.76,20240617,4850,18.56,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,100258,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5810,-20,5,-0.34,2471280230,415848,147.17,5830,6120,5790,7570,4090,5830,5942.88,1.27,0,2717,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1023,5.54,0.68,12,2.36,1049.00,8543.00,7960,20240617,-27.01,4850,20240805,19.79,7960,-27.01,20240617,4850,19.79,20240805,7960,-27.01,20240617,4850,19.79,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241128,090257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5810,-20,5,-0.34,76626810,13156,4.66,5830,5840,5790,7570,4090,5830,5824.26,1.27,0,-1592,5956,5892,5766,5702,5576,5925,5735,88,1740,500,3730,10,1,17600000,1023,5.54,0.68,12,0.07,1049.00,8543.00,7960,20240617,-27.01,4850,20240805,19.79,7960,-27.01,20240617,4850,19.79,20240805,7960,-27.01,20240617,4850,19.79,20240805,3.28,N,009780,500,88 억,,223220,N,N,0,N,00,N
20241127,160252,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5830,10,2,0.17,1564377100,272312,150.94,5800,5830,5640,7560,4080,5820,5743.57,1.39,0,-21064,5906,5862,5776,5732,5646,5885,5755,88,1740,500,3720,10,1,17600000,1026,5.56,0.68,12,1.55,1049.00,8543.00,7960,20240617,-26.76,4850,20240805,20.21,7960,-26.76,20240617,4850,20.21,20240805,7960,-26.76,20240617,4850,20.21,20240805,3.18,N,009780,500,88 억,,244242,N,N,0,N,00,N
20241127,150255,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5650,-170,5,-2.92,913590920,159707,88.52,5800,5800,5640,7560,4080,5820,5720.42,1.39,0,-11657,5906,5862,5776,5732,5646,5885,5755,88,1740,500,3720,10,1,17600000,994,5.39,0.66,12,0.91,1049.00,8543.00,7960,20240617,-29.02,4850,20240805,16.49,7960,-29.02,20240617,4850,16.49,20240805,7960,-29.02,20240617,4850,16.49,20240805,3.18,N,009780,500,88 억,,244242,N,N,0,N,00,N
20241127,140256,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5750,-70,5,-1.20,585140160,101958,56.51,5800,5800,5650,7560,4080,5820,5739.03,1.39,0,-9047,5906,5862,5776,5732,5646,5885,5755,88,1740,500,3720,10,1,17600000,1012,5.48,0.67,12,0.58,1049.00,8543.00,7960,20240617,-27.76,4850,20240805,18.56,7960,-27.76,20240617,4850,18.56,20240805,7960,-27.76,20240617,4850,18.56,20240805,3.18,N,009780,500,88 억,,244242,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 160254 57 100.00 KOSDAQ 음식.담배 N N N N N 5730 -100 5 -1.72 3162823070 535704 189.58 5830 6120 5730 7570 4090 5830 5904.33 1.27 0 1105 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1008 5.46 0.67 12 3.04 1049.00 8543.00 7960 20240617 -28.02 4850 20240805 18.14 7960 -28.02 20240617 4850 18.14 20240805 7960 -28.02 20240617 4850 18.14 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
3 20241128 150300 57 100.00 KOSDAQ 음식.담배 N N N N N 5750 -80 5 -1.37 3100885690 524904 185.76 5830 6120 5730 7570 4090 5830 5907.60 1.27 0 1457 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1012 5.48 0.67 12 2.98 1049.00 8543.00 7960 20240617 -27.76 4850 20240805 18.56 7960 -27.76 20240617 4850 18.56 20240805 7960 -27.76 20240617 4850 18.56 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
4 20241128 140300 57 100.00 KOSDAQ 음식.담배 N N N N N 5780 -50 5 -0.86 2962358630 500820 177.24 5830 6120 5730 7570 4090 5830 5915.10 1.27 0 1607 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1017 5.51 0.68 12 2.85 1049.00 8543.00 7960 20240617 -27.39 4850 20240805 19.18 7960 -27.39 20240617 4850 19.18 20240805 7960 -27.39 20240617 4850 19.18 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
5 20241128 130257 57 100.00 KOSDAQ 음식.담배 N N N N N 5800 -30 5 -0.51 2915837210 492784 174.39 5830 6120 5730 7570 4090 5830 5917.16 1.27 0 2386 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1021 5.53 0.68 12 2.80 1049.00 8543.00 7960 20240617 -27.14 4850 20240805 19.59 7960 -27.14 20240617 4850 19.59 20240805 7960 -27.14 20240617 4850 19.59 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
6 20241128 120258 57 100.00 KOSDAQ 음식.담배 N N N N N 5770 -60 5 -1.03 2824238220 476868 168.76 5830 6120 5740 7570 4090 5830 5922.57 1.27 0 2489 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1016 5.50 0.68 12 2.71 1049.00 8543.00 7960 20240617 -27.51 4850 20240805 18.97 7960 -27.51 20240617 4850 18.97 20240805 7960 -27.51 20240617 4850 18.97 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
7 20241128 110302 57 100.00 KOSDAQ 음식.담배 N N N N N 5750 -80 5 -1.37 2745960060 463299 163.96 5830 6120 5740 7570 4090 5830 5927.08 1.27 0 2424 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1012 5.48 0.67 12 2.63 1049.00 8543.00 7960 20240617 -27.76 4850 20240805 18.56 7960 -27.76 20240617 4850 18.56 20240805 7960 -27.76 20240617 4850 18.56 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
8 20241128 100258 57 100.00 KOSDAQ 음식.담배 N N N N N 5810 -20 5 -0.34 2471280230 415848 147.17 5830 6120 5790 7570 4090 5830 5942.88 1.27 0 2717 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1023 5.54 0.68 12 2.36 1049.00 8543.00 7960 20240617 -27.01 4850 20240805 19.79 7960 -27.01 20240617 4850 19.79 20240805 7960 -27.01 20240617 4850 19.79 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
9 20241128 090257 57 100.00 KOSDAQ 음식.담배 N N N N N 5810 -20 5 -0.34 76626810 13156 4.66 5830 5840 5790 7570 4090 5830 5824.26 1.27 0 -1592 5956 5892 5766 5702 5576 5925 5735 88 1740 500 3730 10 1 17600000 1023 5.54 0.68 12 0.07 1049.00 8543.00 7960 20240617 -27.01 4850 20240805 19.79 7960 -27.01 20240617 4850 19.79 20240805 7960 -27.01 20240617 4850 19.79 20240805 3.28 N 009780 500 88 억 223220 N N 0 N 00 N
10 20241127 160252 57 100.00 KOSDAQ 음식.담배 N N N N N 5830 10 2 0.17 1564377100 272312 150.94 5800 5830 5640 7560 4080 5820 5743.57 1.39 0 -21064 5906 5862 5776 5732 5646 5885 5755 88 1740 500 3720 10 1 17600000 1026 5.56 0.68 12 1.55 1049.00 8543.00 7960 20240617 -26.76 4850 20240805 20.21 7960 -26.76 20240617 4850 20.21 20240805 7960 -26.76 20240617 4850 20.21 20240805 3.18 N 009780 500 88 억 244242 N N 0 N 00 N
11 20241127 150255 57 100.00 KOSDAQ 음식.담배 N N N N N 5650 -170 5 -2.92 913590920 159707 88.52 5800 5800 5640 7560 4080 5820 5720.42 1.39 0 -11657 5906 5862 5776 5732 5646 5885 5755 88 1740 500 3720 10 1 17600000 994 5.39 0.66 12 0.91 1049.00 8543.00 7960 20240617 -29.02 4850 20240805 16.49 7960 -29.02 20240617 4850 16.49 20240805 7960 -29.02 20240617 4850 16.49 20240805 3.18 N 009780 500 88 억 244242 N N 0 N 00 N
12 20241127 140256 57 100.00 KOSDAQ 음식.담배 N N N N N 5750 -70 5 -1.20 585140160 101958 56.51 5800 5800 5650 7560 4080 5820 5739.03 1.39 0 -9047 5906 5862 5776 5732 5646 5885 5755 88 1740 500 3720 10 1 17600000 1012 5.48 0.67 12 0.58 1049.00 8543.00 7960 20240617 -27.76 4850 20240805 18.56 7960 -27.76 20240617 4850 18.56 20240805 7960 -27.76 20240617 4850 18.56 20240805 3.18 N 009780 500 88 억 244242 N N 0 N 00 N