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
073560/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
20241128,160710,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1327,-8,5,-0.60,99756290,75306,114.81,1331,1343,1311,1735,935,1335,1324.66,1.43,0,657,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,919,60.32,0.37,12,0.11,22.00,3625.00,1685,20240618,-21.25,1137,20240805,16.71,1685,-21.25,20240618,1137,16.71,20240805,1685,-21.25,20240618,1137,16.71,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,150722,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1319,-16,5,-1.20,84191509,63518,96.84,1331,1343,1311,1735,935,1335,1325.46,1.43,0,1122,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,913,59.95,0.36,12,0.09,22.00,3625.00,1685,20240618,-21.72,1137,20240805,16.01,1685,-21.72,20240618,1137,16.01,20240805,1685,-21.72,20240618,1137,16.01,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,140720,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-5,5,-0.37,21604190,16232,24.75,1331,1343,1328,1735,935,1335,1330.94,1.43,0,-2771,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,921,60.45,0.37,12,0.02,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,130718,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-5,5,-0.37,12196920,9163,13.97,1331,1343,1328,1735,935,1335,1331.06,1.43,0,-2771,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,921,60.45,0.37,12,0.01,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,120721,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1329,-6,5,-0.45,7727956,5803,8.85,1331,1343,1328,1735,935,1335,1331.65,1.43,0,-1762,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,920,60.41,0.37,12,0.01,22.00,3625.00,1685,20240618,-21.13,1137,20240805,16.89,1685,-21.13,20240618,1137,16.89,20240805,1685,-21.13,20240618,1137,16.89,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,110723,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1333,-2,5,-0.15,5550018,4164,6.35,1331,1343,1329,1735,935,1335,1332.80,1.43,0,-1762,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,923,60.59,0.37,12,0.01,22.00,3625.00,1685,20240618,-20.89,1137,20240805,17.24,1685,-20.89,20240618,1137,17.24,20240805,1685,-20.89,20240618,1137,17.24,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,100722,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1333,-2,5,-0.15,4107293,3081,4.70,1331,1343,1330,1735,935,1335,1333.03,1.43,0,-1691,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,923,60.59,0.37,12,0.00,22.00,3625.00,1685,20240618,-20.89,1137,20240805,17.24,1685,-20.89,20240618,1137,17.24,20240805,1685,-20.89,20240618,1137,17.24,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241128,090719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1331,-4,5,-0.30,791070,594,0.91,1331,1343,1331,1735,935,1335,1331.02,1.43,0,-168,1347,1340,1334,1327,1321,1338,1325,346,400,500,980,1,1,69237643,922,60.50,0.37,12,0.00,22.00,3625.00,1685,20240618,-21.01,1137,20240805,17.06,1685,-21.01,20240618,1137,17.06,20240805,1685,-21.01,20240618,1137,17.06,20240805,2.06,N,073560,500,346 억,,987535,N,N,0,N,00,N
20241127,160703,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1335,-4,5,-0.30,84383229,63094,32.56,1339,1341,1328,1740,938,1339,1337.42,1.43,0,-5031,1377,1357,1344,1324,1311,1351,1318,346,401,500,990,1,1,69237643,924,60.68,0.37,12,0.09,22.00,3625.00,1685,20240618,-20.77,1137,20240805,17.41,1685,-20.77,20240618,1137,17.41,20240805,1685,-20.77,20240618,1137,17.41,20240805,2.07,N,073560,500,346 억,,992566,N,N,0,N,00,N
20241127,150716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1334,-5,5,-0.37,79971433,59781,30.85,1339,1341,1328,1740,938,1339,1337.74,1.43,0,-3554,1377,1357,1344,1324,1311,1351,1318,346,401,500,990,1,1,69237643,924,60.64,0.37,12,0.09,22.00,3625.00,1685,20240618,-20.83,1137,20240805,17.33,1685,-20.83,20240618,1137,17.33,20240805,1685,-20.83,20240618,1137,17.33,20240805,2.07,N,073560,500,346 억,,992566,N,N,0,N,00,N
20241127,140716,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1335,-4,5,-0.30,74717590,55841,28.82,1339,1341,1328,1740,938,1339,1338.04,1.43,0,-3093,1377,1357,1344,1324,1311,1351,1318,346,401,500,990,1,1,69237643,924,60.68,0.37,12,0.08,22.00,3625.00,1685,20240618,-20.77,1137,20240805,17.41,1685,-20.77,20240618,1137,17.41,20240805,1685,-20.77,20240618,1137,17.41,20240805,2.07,N,073560,500,346 억,,992566,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 160710 57 100.00 KOSDAQ 음식.담배 N N N N N 1327 -8 5 -0.60 99756290 75306 114.81 1331 1343 1311 1735 935 1335 1324.66 1.43 0 657 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 919 60.32 0.37 12 0.11 22.00 3625.00 1685 20240618 -21.25 1137 20240805 16.71 1685 -21.25 20240618 1137 16.71 20240805 1685 -21.25 20240618 1137 16.71 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
3 20241128 150722 57 100.00 KOSDAQ 음식.담배 N N N N N 1319 -16 5 -1.20 84191509 63518 96.84 1331 1343 1311 1735 935 1335 1325.46 1.43 0 1122 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 913 59.95 0.36 12 0.09 22.00 3625.00 1685 20240618 -21.72 1137 20240805 16.01 1685 -21.72 20240618 1137 16.01 20240805 1685 -21.72 20240618 1137 16.01 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
4 20241128 140720 57 100.00 KOSDAQ 음식.담배 N N N N N 1330 -5 5 -0.37 21604190 16232 24.75 1331 1343 1328 1735 935 1335 1330.94 1.43 0 -2771 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 921 60.45 0.37 12 0.02 22.00 3625.00 1685 20240618 -21.07 1137 20240805 16.97 1685 -21.07 20240618 1137 16.97 20240805 1685 -21.07 20240618 1137 16.97 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
5 20241128 130718 57 100.00 KOSDAQ 음식.담배 N N N N N 1330 -5 5 -0.37 12196920 9163 13.97 1331 1343 1328 1735 935 1335 1331.06 1.43 0 -2771 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 921 60.45 0.37 12 0.01 22.00 3625.00 1685 20240618 -21.07 1137 20240805 16.97 1685 -21.07 20240618 1137 16.97 20240805 1685 -21.07 20240618 1137 16.97 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
6 20241128 120721 57 100.00 KOSDAQ 음식.담배 N N N N N 1329 -6 5 -0.45 7727956 5803 8.85 1331 1343 1328 1735 935 1335 1331.65 1.43 0 -1762 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 920 60.41 0.37 12 0.01 22.00 3625.00 1685 20240618 -21.13 1137 20240805 16.89 1685 -21.13 20240618 1137 16.89 20240805 1685 -21.13 20240618 1137 16.89 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
7 20241128 110723 57 100.00 KOSDAQ 음식.담배 N N N N N 1333 -2 5 -0.15 5550018 4164 6.35 1331 1343 1329 1735 935 1335 1332.80 1.43 0 -1762 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 923 60.59 0.37 12 0.01 22.00 3625.00 1685 20240618 -20.89 1137 20240805 17.24 1685 -20.89 20240618 1137 17.24 20240805 1685 -20.89 20240618 1137 17.24 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
8 20241128 100722 57 100.00 KOSDAQ 음식.담배 N N N N N 1333 -2 5 -0.15 4107293 3081 4.70 1331 1343 1330 1735 935 1335 1333.03 1.43 0 -1691 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 923 60.59 0.37 12 0.00 22.00 3625.00 1685 20240618 -20.89 1137 20240805 17.24 1685 -20.89 20240618 1137 17.24 20240805 1685 -20.89 20240618 1137 17.24 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
9 20241128 090719 57 100.00 KOSDAQ 음식.담배 N N N N N 1331 -4 5 -0.30 791070 594 0.91 1331 1343 1331 1735 935 1335 1331.02 1.43 0 -168 1347 1340 1334 1327 1321 1338 1325 346 400 500 980 1 1 69237643 922 60.50 0.37 12 0.00 22.00 3625.00 1685 20240618 -21.01 1137 20240805 17.06 1685 -21.01 20240618 1137 17.06 20240805 1685 -21.01 20240618 1137 17.06 20240805 2.06 N 073560 500 346 억 987535 N N 0 N 00 N
10 20241127 160703 57 100.00 KOSDAQ 음식.담배 N N N N N 1335 -4 5 -0.30 84383229 63094 32.56 1339 1341 1328 1740 938 1339 1337.42 1.43 0 -5031 1377 1357 1344 1324 1311 1351 1318 346 401 500 990 1 1 69237643 924 60.68 0.37 12 0.09 22.00 3625.00 1685 20240618 -20.77 1137 20240805 17.41 1685 -20.77 20240618 1137 17.41 20240805 1685 -20.77 20240618 1137 17.41 20240805 2.07 N 073560 500 346 억 992566 N N 0 N 00 N
11 20241127 150716 57 100.00 KOSDAQ 음식.담배 N N N N N 1334 -5 5 -0.37 79971433 59781 30.85 1339 1341 1328 1740 938 1339 1337.74 1.43 0 -3554 1377 1357 1344 1324 1311 1351 1318 346 401 500 990 1 1 69237643 924 60.64 0.37 12 0.09 22.00 3625.00 1685 20240618 -20.83 1137 20240805 17.33 1685 -20.83 20240618 1137 17.33 20240805 1685 -20.83 20240618 1137 17.33 20240805 2.07 N 073560 500 346 억 992566 N N 0 N 00 N
12 20241127 140716 57 100.00 KOSDAQ 음식.담배 N N N N N 1335 -4 5 -0.30 74717590 55841 28.82 1339 1341 1328 1740 938 1339 1338.04 1.43 0 -3093 1377 1357 1344 1324 1311 1351 1318 346 401 500 990 1 1 69237643 924 60.68 0.37 12 0.08 22.00 3625.00 1685 20240618 -20.77 1137 20240805 17.41 1685 -20.77 20240618 1137 17.41 20240805 1685 -20.77 20240618 1137 17.41 20240805 2.07 N 073560 500 346 억 992566 N N 0 N 00 N