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
025880/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
20241128,160411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,-155,5,-5.12,198705430,67286,102.63,3030,3060,2875,3935,2125,3030,2953.87,10.90,0,-5611,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,481,7.24,0.71,12,0.40,397.00,4031.00,3350,20241015,-14.18,2120,20240805,35.61,3350,-14.18,20241015,2120,35.61,20240805,3350,-14.18,20241015,2120,35.61,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,150420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2920,-110,5,-3.63,155031660,52201,79.62,3030,3060,2910,3935,2125,3030,2969.90,10.90,0,-1751,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,488,7.36,0.72,12,0.31,397.00,4031.00,3350,20241015,-12.84,2120,20240805,37.74,3350,-12.84,20241015,2120,37.74,20240805,3350,-12.84,20241015,2120,37.74,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,140421,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2955,-75,5,-2.48,134818585,45298,69.10,3030,3060,2920,3935,2125,3030,2976.26,10.90,0,-505,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,494,7.44,0.73,12,0.27,397.00,4031.00,3350,20241015,-11.79,2120,20240805,39.39,3350,-11.79,20241015,2120,39.39,20240805,3350,-11.79,20241015,2120,39.39,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,130416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-55,5,-1.82,93970840,31403,47.90,3030,3060,2950,3935,2125,3030,2992.42,10.90,0,-6566,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,497,7.49,0.74,12,0.19,397.00,4031.00,3350,20241015,-11.19,2120,20240805,40.33,3350,-11.19,20241015,2120,40.33,20240805,3350,-11.19,20241015,2120,40.33,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,120420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,-70,5,-2.31,85498165,28542,43.54,3030,3060,2955,3935,2125,3030,2995.52,10.90,0,-4712,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,495,7.46,0.73,12,0.17,397.00,4031.00,3350,20241015,-11.64,2120,20240805,39.62,3350,-11.64,20241015,2120,39.62,20240805,3350,-11.64,20241015,2120,39.62,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,110423,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-55,5,-1.82,72992640,24327,37.11,3030,3060,2965,3935,2125,3030,3000.48,10.90,0,-1553,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,497,7.49,0.74,12,0.15,397.00,4031.00,3350,20241015,-11.19,2120,20240805,40.33,3350,-11.19,20241015,2120,40.33,20240805,3350,-11.19,20241015,2120,40.33,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,100420,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-30,5,-0.99,56039275,18657,28.46,3030,3060,2965,3935,2125,3030,3003.66,10.90,0,-823,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,501,7.56,0.74,12,0.11,397.00,4031.00,3350,20241015,-10.45,2120,20240805,41.51,3350,-10.45,20241015,2120,41.51,20240805,3350,-10.45,20241015,2120,41.51,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241128,090417,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3030,0,3,0.00,1106950,365,0.56,3030,3040,3030,3935,2125,3030,3032.74,10.90,0,-230,3103,3066,3013,2976,2923,3085,2995,84,905,500,2240,5,1,16715858,506,7.63,0.75,12,0.00,397.00,4031.00,3350,20241015,-9.55,2120,20240805,42.92,3350,-9.55,20241015,2120,42.92,20240805,3350,-9.55,20241015,2120,42.92,20240805,4.10,N,025880,500,83 억,,1821386,N,N,0,N,00,N
20241127,160408,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3030,30,2,1.00,193173500,64185,121.97,2990,3050,2960,3900,2100,3000,3009.59,10.84,0,8665,3060,3030,2980,2950,2900,3045,2965,84,900,500,2220,5,1,16715858,506,7.63,0.75,12,0.38,397.00,4031.00,3350,20241015,-9.55,2120,20240805,42.92,3350,-9.55,20241015,2120,42.92,20240805,3350,-9.55,20241015,2120,42.92,20240805,4.09,N,025880,500,83 억,,1811615,N,N,0,N,00,N
20241127,150414,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3005,5,2,0.17,172313880,57265,108.82,2990,3050,2960,3900,2100,3000,3009.06,10.84,0,8825,3060,3030,2980,2950,2900,3045,2965,84,900,500,2220,5,1,16715858,502,7.57,0.75,12,0.34,397.00,4031.00,3350,20241015,-10.30,2120,20240805,41.75,3350,-10.30,20241015,2120,41.75,20240805,3350,-10.30,20241015,2120,41.75,20240805,4.09,N,025880,500,83 억,,1811615,N,N,0,N,00,N
20241127,140415,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,0,3,0.00,149253895,49603,94.26,2990,3050,2960,3900,2100,3000,3008.97,10.84,0,9416,3060,3030,2980,2950,2900,3045,2965,84,900,500,2220,5,1,16715858,501,7.56,0.74,12,0.30,397.00,4031.00,3350,20241015,-10.45,2120,20240805,41.51,3350,-10.45,20241015,2120,41.51,20240805,3350,-10.45,20241015,2120,41.51,20240805,4.09,N,025880,500,83 억,,1811615,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 160411 57 100.00 KOSDAQ 음식.담배 N N N N N 2875 -155 5 -5.12 198705430 67286 102.63 3030 3060 2875 3935 2125 3030 2953.87 10.90 0 -5611 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 481 7.24 0.71 12 0.40 397.00 4031.00 3350 20241015 -14.18 2120 20240805 35.61 3350 -14.18 20241015 2120 35.61 20240805 3350 -14.18 20241015 2120 35.61 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
3 20241128 150420 57 100.00 KOSDAQ 음식.담배 N N N N N 2920 -110 5 -3.63 155031660 52201 79.62 3030 3060 2910 3935 2125 3030 2969.90 10.90 0 -1751 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 488 7.36 0.72 12 0.31 397.00 4031.00 3350 20241015 -12.84 2120 20240805 37.74 3350 -12.84 20241015 2120 37.74 20240805 3350 -12.84 20241015 2120 37.74 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
4 20241128 140421 57 100.00 KOSDAQ 음식.담배 N N N N N 2955 -75 5 -2.48 134818585 45298 69.10 3030 3060 2920 3935 2125 3030 2976.26 10.90 0 -505 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 494 7.44 0.73 12 0.27 397.00 4031.00 3350 20241015 -11.79 2120 20240805 39.39 3350 -11.79 20241015 2120 39.39 20240805 3350 -11.79 20241015 2120 39.39 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
5 20241128 130416 57 100.00 KOSDAQ 음식.담배 N N N N N 2975 -55 5 -1.82 93970840 31403 47.90 3030 3060 2950 3935 2125 3030 2992.42 10.90 0 -6566 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 497 7.49 0.74 12 0.19 397.00 4031.00 3350 20241015 -11.19 2120 20240805 40.33 3350 -11.19 20241015 2120 40.33 20240805 3350 -11.19 20241015 2120 40.33 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
6 20241128 120420 57 100.00 KOSDAQ 음식.담배 N N N N N 2960 -70 5 -2.31 85498165 28542 43.54 3030 3060 2955 3935 2125 3030 2995.52 10.90 0 -4712 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 495 7.46 0.73 12 0.17 397.00 4031.00 3350 20241015 -11.64 2120 20240805 39.62 3350 -11.64 20241015 2120 39.62 20240805 3350 -11.64 20241015 2120 39.62 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
7 20241128 110423 57 100.00 KOSDAQ 음식.담배 N N N N N 2975 -55 5 -1.82 72992640 24327 37.11 3030 3060 2965 3935 2125 3030 3000.48 10.90 0 -1553 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 497 7.49 0.74 12 0.15 397.00 4031.00 3350 20241015 -11.19 2120 20240805 40.33 3350 -11.19 20241015 2120 40.33 20240805 3350 -11.19 20241015 2120 40.33 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
8 20241128 100420 57 100.00 KOSDAQ 음식.담배 N N N N N 3000 -30 5 -0.99 56039275 18657 28.46 3030 3060 2965 3935 2125 3030 3003.66 10.90 0 -823 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 501 7.56 0.74 12 0.11 397.00 4031.00 3350 20241015 -10.45 2120 20240805 41.51 3350 -10.45 20241015 2120 41.51 20240805 3350 -10.45 20241015 2120 41.51 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
9 20241128 090417 57 100.00 KOSDAQ 음식.담배 N N N N N 3030 0 3 0.00 1106950 365 0.56 3030 3040 3030 3935 2125 3030 3032.74 10.90 0 -230 3103 3066 3013 2976 2923 3085 2995 84 905 500 2240 5 1 16715858 506 7.63 0.75 12 0.00 397.00 4031.00 3350 20241015 -9.55 2120 20240805 42.92 3350 -9.55 20241015 2120 42.92 20240805 3350 -9.55 20241015 2120 42.92 20240805 4.10 N 025880 500 83 억 1821386 N N 0 N 00 N
10 20241127 160408 57 100.00 KOSDAQ 음식.담배 N N N N N 3030 30 2 1.00 193173500 64185 121.97 2990 3050 2960 3900 2100 3000 3009.59 10.84 0 8665 3060 3030 2980 2950 2900 3045 2965 84 900 500 2220 5 1 16715858 506 7.63 0.75 12 0.38 397.00 4031.00 3350 20241015 -9.55 2120 20240805 42.92 3350 -9.55 20241015 2120 42.92 20240805 3350 -9.55 20241015 2120 42.92 20240805 4.09 N 025880 500 83 억 1811615 N N 0 N 00 N
11 20241127 150414 57 100.00 KOSDAQ 음식.담배 N N N N N 3005 5 2 0.17 172313880 57265 108.82 2990 3050 2960 3900 2100 3000 3009.06 10.84 0 8825 3060 3030 2980 2950 2900 3045 2965 84 900 500 2220 5 1 16715858 502 7.57 0.75 12 0.34 397.00 4031.00 3350 20241015 -10.30 2120 20240805 41.75 3350 -10.30 20241015 2120 41.75 20240805 3350 -10.30 20241015 2120 41.75 20240805 4.09 N 025880 500 83 억 1811615 N N 0 N 00 N
12 20241127 140415 57 100.00 KOSDAQ 음식.담배 N N N N N 3000 0 3 0.00 149253895 49603 94.26 2990 3050 2960 3900 2100 3000 3008.97 10.84 0 9416 3060 3030 2980 2950 2900 3045 2965 84 900 500 2220 5 1 16715858 501 7.56 0.74 12 0.30 397.00 4031.00 3350 20241015 -10.45 2120 20240805 41.51 3350 -10.45 20241015 2120 41.51 20240805 3350 -10.45 20241015 2120 41.51 20240805 4.09 N 025880 500 83 억 1811615 N N 0 N 00 N