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
088910/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
20241128,160749,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1920,25,2,1.32,87565314,45887,132.23,1895,1920,1890,2460,1327,1895,1908.28,1.65,0,2948,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,496,1.88,0.23,12,0.18,1023.00,8503.00,3155,20240110,-39.14,1829,20241114,4.98,3155,-39.14,20240110,1829,4.98,20241114,3155,-39.14,20240110,1829,4.98,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,150803,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1915,20,2,1.06,86042954,45093,129.94,1895,1920,1890,2460,1327,1895,1908.12,1.65,0,2698,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.30,1829,20241114,4.70,3155,-39.30,20240110,1829,4.70,20241114,3155,-39.30,20240110,1829,4.70,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,140801,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,22,2,1.16,83303592,43663,125.82,1895,1920,1890,2460,1327,1895,1907.88,1.65,0,2635,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,130759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1917,22,2,1.16,81848159,42903,123.63,1895,1920,1890,2460,1327,1895,1907.75,1.65,0,2301,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,495,1.87,0.23,12,0.17,1023.00,8503.00,3155,20240110,-39.24,1829,20241114,4.81,3155,-39.24,20240110,1829,4.81,20241114,3155,-39.24,20240110,1829,4.81,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,120803,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1912,17,2,0.90,67358877,35321,101.78,1895,1920,1890,2460,1327,1895,1907.05,1.65,0,2658,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,494,1.87,0.22,12,0.14,1023.00,8503.00,3155,20240110,-39.40,1829,20241114,4.54,3155,-39.40,20240110,1829,4.54,20241114,3155,-39.40,20240110,1829,4.54,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,110804,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1912,17,2,0.90,65673223,34438,99.24,1895,1920,1890,2460,1327,1895,1907.00,1.65,0,2470,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,494,1.87,0.22,12,0.13,1023.00,8503.00,3155,20240110,-39.40,1829,20241114,4.54,3155,-39.40,20240110,1829,4.54,20241114,3155,-39.40,20240110,1829,4.54,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,100801,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1907,12,2,0.63,24331268,12790,36.86,1895,1908,1890,2460,1327,1895,1902.37,1.65,0,369,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,493,1.86,0.22,12,0.05,1023.00,8503.00,3155,20240110,-39.56,1829,20241114,4.26,3155,-39.56,20240110,1829,4.26,20241114,3155,-39.56,20240110,1829,4.26,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241128,090759,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1890,-5,5,-0.26,3831166,2027,5.84,1895,1895,1890,2460,1327,1895,1890.07,1.65,0,-3,1909,1901,1892,1884,1875,1897,1880,129,565,500,1360,1,1,25831764,488,1.85,0.22,12,0.01,1023.00,8503.00,3155,20240110,-40.10,1829,20241114,3.34,3155,-40.10,20240110,1829,3.34,20241114,3155,-40.10,20240110,1829,3.34,20241114,1.90,N,088910,500,129 억,,426773,N,N,0,N,00,N
20241127,160742,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1895,-2,5,-0.11,65669062,34702,120.40,1897,1900,1883,2465,1328,1897,1892.37,1.65,0,520,1918,1907,1898,1887,1878,1907,1887,129,568,500,1360,1,1,25831764,490,1.85,0.22,12,0.13,1023.00,8503.00,3155,20240110,-39.94,1829,20241114,3.61,3155,-39.94,20240110,1829,3.61,20241114,3155,-39.94,20240110,1829,3.61,20241114,1.87,N,088910,500,129 억,,426253,N,N,0,N,00,N
20241127,150755,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1896,-1,5,-0.05,63667726,33646,116.74,1897,1900,1883,2465,1328,1897,1892.28,1.65,0,623,1918,1907,1898,1887,1878,1907,1887,129,568,500,1360,1,1,25831764,490,1.85,0.22,12,0.13,1023.00,8503.00,3155,20240110,-39.90,1829,20241114,3.66,3155,-39.90,20240110,1829,3.66,20241114,3155,-39.90,20240110,1829,3.66,20241114,1.87,N,088910,500,129 억,,426253,N,N,0,N,00,N
20241127,140756,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1899,2,2,0.11,37409080,19775,68.61,1897,1900,1883,2465,1328,1897,1891.74,1.65,0,323,1918,1907,1898,1887,1878,1907,1887,129,568,500,1360,1,1,25831764,491,1.86,0.22,12,0.08,1023.00,8503.00,3155,20240110,-39.81,1829,20241114,3.83,3155,-39.81,20240110,1829,3.83,20241114,3155,-39.81,20240110,1829,3.83,20241114,1.87,N,088910,500,129 억,,426253,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 160749 57 100.00 KOSDAQ 음식.담배 N N N N N 1920 25 2 1.32 87565314 45887 132.23 1895 1920 1890 2460 1327 1895 1908.28 1.65 0 2948 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 496 1.88 0.23 12 0.18 1023.00 8503.00 3155 20240110 -39.14 1829 20241114 4.98 3155 -39.14 20240110 1829 4.98 20241114 3155 -39.14 20240110 1829 4.98 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
3 20241128 150803 57 100.00 KOSDAQ 음식.담배 N N N N N 1915 20 2 1.06 86042954 45093 129.94 1895 1920 1890 2460 1327 1895 1908.12 1.65 0 2698 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 495 1.87 0.23 12 0.17 1023.00 8503.00 3155 20240110 -39.30 1829 20241114 4.70 3155 -39.30 20240110 1829 4.70 20241114 3155 -39.30 20240110 1829 4.70 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
4 20241128 140801 57 100.00 KOSDAQ 음식.담배 N N N N N 1917 22 2 1.16 83303592 43663 125.82 1895 1920 1890 2460 1327 1895 1907.88 1.65 0 2635 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 495 1.87 0.23 12 0.17 1023.00 8503.00 3155 20240110 -39.24 1829 20241114 4.81 3155 -39.24 20240110 1829 4.81 20241114 3155 -39.24 20240110 1829 4.81 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
5 20241128 130759 57 100.00 KOSDAQ 음식.담배 N N N N N 1917 22 2 1.16 81848159 42903 123.63 1895 1920 1890 2460 1327 1895 1907.75 1.65 0 2301 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 495 1.87 0.23 12 0.17 1023.00 8503.00 3155 20240110 -39.24 1829 20241114 4.81 3155 -39.24 20240110 1829 4.81 20241114 3155 -39.24 20240110 1829 4.81 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
6 20241128 120803 57 100.00 KOSDAQ 음식.담배 N N N N N 1912 17 2 0.90 67358877 35321 101.78 1895 1920 1890 2460 1327 1895 1907.05 1.65 0 2658 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 494 1.87 0.22 12 0.14 1023.00 8503.00 3155 20240110 -39.40 1829 20241114 4.54 3155 -39.40 20240110 1829 4.54 20241114 3155 -39.40 20240110 1829 4.54 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
7 20241128 110804 57 100.00 KOSDAQ 음식.담배 N N N N N 1912 17 2 0.90 65673223 34438 99.24 1895 1920 1890 2460 1327 1895 1907.00 1.65 0 2470 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 494 1.87 0.22 12 0.13 1023.00 8503.00 3155 20240110 -39.40 1829 20241114 4.54 3155 -39.40 20240110 1829 4.54 20241114 3155 -39.40 20240110 1829 4.54 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
8 20241128 100801 57 100.00 KOSDAQ 음식.담배 N N N N N 1907 12 2 0.63 24331268 12790 36.86 1895 1908 1890 2460 1327 1895 1902.37 1.65 0 369 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 493 1.86 0.22 12 0.05 1023.00 8503.00 3155 20240110 -39.56 1829 20241114 4.26 3155 -39.56 20240110 1829 4.26 20241114 3155 -39.56 20240110 1829 4.26 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
9 20241128 090759 57 100.00 KOSDAQ 음식.담배 N N N N N 1890 -5 5 -0.26 3831166 2027 5.84 1895 1895 1890 2460 1327 1895 1890.07 1.65 0 -3 1909 1901 1892 1884 1875 1897 1880 129 565 500 1360 1 1 25831764 488 1.85 0.22 12 0.01 1023.00 8503.00 3155 20240110 -40.10 1829 20241114 3.34 3155 -40.10 20240110 1829 3.34 20241114 3155 -40.10 20240110 1829 3.34 20241114 1.90 N 088910 500 129 억 426773 N N 0 N 00 N
10 20241127 160742 57 100.00 KOSDAQ 음식.담배 N N N N N 1895 -2 5 -0.11 65669062 34702 120.40 1897 1900 1883 2465 1328 1897 1892.37 1.65 0 520 1918 1907 1898 1887 1878 1907 1887 129 568 500 1360 1 1 25831764 490 1.85 0.22 12 0.13 1023.00 8503.00 3155 20240110 -39.94 1829 20241114 3.61 3155 -39.94 20240110 1829 3.61 20241114 3155 -39.94 20240110 1829 3.61 20241114 1.87 N 088910 500 129 억 426253 N N 0 N 00 N
11 20241127 150755 57 100.00 KOSDAQ 음식.담배 N N N N N 1896 -1 5 -0.05 63667726 33646 116.74 1897 1900 1883 2465 1328 1897 1892.28 1.65 0 623 1918 1907 1898 1887 1878 1907 1887 129 568 500 1360 1 1 25831764 490 1.85 0.22 12 0.13 1023.00 8503.00 3155 20240110 -39.90 1829 20241114 3.66 3155 -39.90 20240110 1829 3.66 20241114 3155 -39.90 20240110 1829 3.66 20241114 1.87 N 088910 500 129 억 426253 N N 0 N 00 N
12 20241127 140756 57 100.00 KOSDAQ 음식.담배 N N N N N 1899 2 2 0.11 37409080 19775 68.61 1897 1900 1883 2465 1328 1897 1891.74 1.65 0 323 1918 1907 1898 1887 1878 1907 1887 129 568 500 1360 1 1 25831764 491 1.86 0.22 12 0.08 1023.00 8503.00 3155 20240110 -39.81 1829 20241114 3.83 3155 -39.81 20240110 1829 3.83 20241114 3155 -39.81 20240110 1829 3.83 20241114 1.87 N 088910 500 129 억 426253 N N 0 N 00 N