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
066360/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
20241128,160644,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,839,-11,5,-1.29,29211487,35011,232.66,845,850,825,1105,595,850,834.35,0.17,0,670,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,402,2.88,0.48,12,0.07,291.00,1742.00,1861,20231124,-54.92,690,20241112,21.59,1445,-41.94,20240102,690,21.59,20241112,1638,-48.78,20231129,690,21.59,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,150654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,831,-19,5,-2.24,26787152,32096,213.29,845,850,825,1105,595,850,834.59,0.17,0,867,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,398,2.86,0.48,12,0.07,291.00,1742.00,1861,20231124,-55.35,690,20241112,20.43,1445,-42.49,20240102,690,20.43,20241112,1638,-49.27,20231129,690,20.43,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,140653,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,839,-11,5,-1.29,19007702,22716,150.96,845,850,831,1105,595,850,836.75,0.17,0,997,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,402,2.88,0.48,12,0.05,291.00,1742.00,1861,20231124,-54.92,690,20241112,21.59,1445,-41.94,20240102,690,21.59,20241112,1638,-48.78,20231129,690,21.59,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,130651,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,833,-17,5,-2.00,11584782,13795,91.67,845,850,831,1105,595,850,839.78,0.17,0,1305,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,399,2.86,0.48,12,0.03,291.00,1742.00,1861,20231124,-55.24,690,20241112,20.72,1445,-42.35,20240102,690,20.72,20241112,1638,-49.15,20231129,690,20.72,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,120654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,831,-19,5,-2.24,9605525,11426,75.93,845,850,831,1105,595,850,840.67,0.17,0,1305,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,398,2.86,0.48,12,0.02,291.00,1742.00,1861,20231124,-55.35,690,20241112,20.43,1445,-42.49,20240102,690,20.43,20241112,1638,-49.27,20231129,690,20.43,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,110656,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,837,-13,5,-1.53,7599152,9017,59.92,845,850,837,1105,595,850,842.76,0.17,0,1305,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,401,2.88,0.48,12,0.02,291.00,1742.00,1861,20231124,-55.02,690,20241112,21.30,1445,-42.08,20240102,690,21.30,20241112,1638,-48.90,20231129,690,21.30,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,100654,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,850,0,3,0.00,6344116,7521,49.98,845,850,839,1105,595,850,843.52,0.17,0,1382,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,408,2.92,0.49,12,0.02,291.00,1742.00,1861,20231124,-54.33,690,20241112,23.19,1445,-41.18,20240102,690,23.19,20241112,1638,-48.11,20231129,690,23.19,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241128,090652,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,849,-1,5,-0.12,303391,359,2.39,845,849,845,1105,595,850,845.10,0.17,0,-16,878,863,853,838,828,859,834,240,255,500,590,1,1,47952015,407,2.92,0.49,12,0.00,291.00,1742.00,1861,20231124,-54.38,690,20241112,23.04,1445,-41.25,20240102,690,23.04,20241112,1638,-48.17,20231129,690,23.04,20241112,0.11,N,066360,500,239 억,,80071,N,N,0,N,00,N
20241127,160637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,850,-19,5,-2.19,12821586,15047,62.31,868,868,843,1129,609,869,852.10,0.17,0,147,890,879,859,848,828,885,854,240,260,500,600,1,1,47952015,408,2.92,0.49,12,0.03,291.00,1742.00,1861,20231124,-54.33,690,20241112,23.19,1445,-41.18,20240102,690,23.19,20241112,1767,-51.90,20231127,690,23.19,20241112,0.11,N,066360,500,239 억,,79887,N,N,0,N,00,N
20241127,150649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,845,-24,5,-2.76,11843051,13888,57.51,868,868,844,1129,609,869,852.75,0.17,0,213,890,879,859,848,828,885,854,240,260,500,600,1,1,47952015,405,2.90,0.49,12,0.03,291.00,1742.00,1861,20231124,-54.59,690,20241112,22.46,1445,-41.52,20240102,690,22.46,20241112,1767,-52.18,20231127,690,22.46,20241112,0.11,N,066360,500,239 억,,79887,N,N,0,N,00,N
20241127,140649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,856,-13,5,-1.50,8949484,10469,43.35,868,868,849,1129,609,869,854.86,0.17,0,213,890,879,859,848,828,885,854,240,260,500,600,1,1,47952015,410,2.94,0.49,12,0.02,291.00,1742.00,1861,20231124,-54.00,690,20241112,24.06,1445,-40.76,20240102,690,24.06,20241112,1767,-51.56,20231127,690,24.06,20241112,0.11,N,066360,500,239 억,,79887,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 160644 57 100.00 KOSDAQ 음식.담배 N N N N N 839 -11 5 -1.29 29211487 35011 232.66 845 850 825 1105 595 850 834.35 0.17 0 670 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 402 2.88 0.48 12 0.07 291.00 1742.00 1861 20231124 -54.92 690 20241112 21.59 1445 -41.94 20240102 690 21.59 20241112 1638 -48.78 20231129 690 21.59 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
3 20241128 150654 57 100.00 KOSDAQ 음식.담배 N N N N N 831 -19 5 -2.24 26787152 32096 213.29 845 850 825 1105 595 850 834.59 0.17 0 867 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 398 2.86 0.48 12 0.07 291.00 1742.00 1861 20231124 -55.35 690 20241112 20.43 1445 -42.49 20240102 690 20.43 20241112 1638 -49.27 20231129 690 20.43 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
4 20241128 140653 57 100.00 KOSDAQ 음식.담배 N N N N N 839 -11 5 -1.29 19007702 22716 150.96 845 850 831 1105 595 850 836.75 0.17 0 997 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 402 2.88 0.48 12 0.05 291.00 1742.00 1861 20231124 -54.92 690 20241112 21.59 1445 -41.94 20240102 690 21.59 20241112 1638 -48.78 20231129 690 21.59 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
5 20241128 130651 57 100.00 KOSDAQ 음식.담배 N N N N N 833 -17 5 -2.00 11584782 13795 91.67 845 850 831 1105 595 850 839.78 0.17 0 1305 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 399 2.86 0.48 12 0.03 291.00 1742.00 1861 20231124 -55.24 690 20241112 20.72 1445 -42.35 20240102 690 20.72 20241112 1638 -49.15 20231129 690 20.72 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
6 20241128 120654 57 100.00 KOSDAQ 음식.담배 N N N N N 831 -19 5 -2.24 9605525 11426 75.93 845 850 831 1105 595 850 840.67 0.17 0 1305 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 398 2.86 0.48 12 0.02 291.00 1742.00 1861 20231124 -55.35 690 20241112 20.43 1445 -42.49 20240102 690 20.43 20241112 1638 -49.27 20231129 690 20.43 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
7 20241128 110656 57 100.00 KOSDAQ 음식.담배 N N N N N 837 -13 5 -1.53 7599152 9017 59.92 845 850 837 1105 595 850 842.76 0.17 0 1305 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 401 2.88 0.48 12 0.02 291.00 1742.00 1861 20231124 -55.02 690 20241112 21.30 1445 -42.08 20240102 690 21.30 20241112 1638 -48.90 20231129 690 21.30 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
8 20241128 100654 57 100.00 KOSDAQ 음식.담배 N N N N N 850 0 3 0.00 6344116 7521 49.98 845 850 839 1105 595 850 843.52 0.17 0 1382 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 408 2.92 0.49 12 0.02 291.00 1742.00 1861 20231124 -54.33 690 20241112 23.19 1445 -41.18 20240102 690 23.19 20241112 1638 -48.11 20231129 690 23.19 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
9 20241128 090652 57 100.00 KOSDAQ 음식.담배 N N N N N 849 -1 5 -0.12 303391 359 2.39 845 849 845 1105 595 850 845.10 0.17 0 -16 878 863 853 838 828 859 834 240 255 500 590 1 1 47952015 407 2.92 0.49 12 0.00 291.00 1742.00 1861 20231124 -54.38 690 20241112 23.04 1445 -41.25 20240102 690 23.04 20241112 1638 -48.17 20231129 690 23.04 20241112 0.11 N 066360 500 239 억 80071 N N 0 N 00 N
10 20241127 160637 57 100.00 KOSDAQ 음식.담배 N N N N N 850 -19 5 -2.19 12821586 15047 62.31 868 868 843 1129 609 869 852.10 0.17 0 147 890 879 859 848 828 885 854 240 260 500 600 1 1 47952015 408 2.92 0.49 12 0.03 291.00 1742.00 1861 20231124 -54.33 690 20241112 23.19 1445 -41.18 20240102 690 23.19 20241112 1767 -51.90 20231127 690 23.19 20241112 0.11 N 066360 500 239 억 79887 N N 0 N 00 N
11 20241127 150649 57 100.00 KOSDAQ 음식.담배 N N N N N 845 -24 5 -2.76 11843051 13888 57.51 868 868 844 1129 609 869 852.75 0.17 0 213 890 879 859 848 828 885 854 240 260 500 600 1 1 47952015 405 2.90 0.49 12 0.03 291.00 1742.00 1861 20231124 -54.59 690 20241112 22.46 1445 -41.52 20240102 690 22.46 20241112 1767 -52.18 20231127 690 22.46 20241112 0.11 N 066360 500 239 억 79887 N N 0 N 00 N
12 20241127 140649 57 100.00 KOSDAQ 음식.담배 N N N N N 856 -13 5 -1.50 8949484 10469 43.35 868 868 849 1129 609 869 854.86 0.17 0 213 890 879 859 848 828 885 854 240 260 500 600 1 1 47952015 410 2.94 0.49 12 0.02 291.00 1742.00 1861 20231124 -54.00 690 20241112 24.06 1445 -40.76 20240102 690 24.06 20241112 1767 -51.56 20231127 690 24.06 20241112 0.11 N 066360 500 239 억 79887 N N 0 N 00 N