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
016790/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
20241128,160335,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,150343,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,140343,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,130340,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,120342,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,110345,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,100342,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241128,090340,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241127,160332,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241127,150338,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,N,N,0,N,00,N
20241127,140338,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.40,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4516892,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 160335 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
3 20241128 150343 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
4 20241128 140343 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
5 20241128 130340 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
6 20241128 120342 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
7 20241128 110345 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
8 20241128 100342 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
9 20241128 090340 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
10 20241127 160332 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
11 20241127 150338 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N
12 20241127 140338 58 100.00 KOSDAQ 음식.담배 N N N N N 994 0 3 0.00 0 0 0.00 0 0 0 1292 696 994 0.00 2.40 0 0 994 994 994 994 994 994 994 188 298 100 0 1 1 188471729 1873 -0.82 -3.48 12 0.00 -1219.00 -286.00 6630 20231214 -85.01 899 20240228 10.57 5640 -82.38 20240115 899 10.57 20240228 6630 -85.01 20231214 899 10.57 20240228 0.00 N 016790 100 188 억 4516892 N N 0 N 00 N