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
092040/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
20241128,160759,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3875,105,2,2.79,1503660500,387507,132.51,3800,4010,3765,4900,2640,3770,3880.36,5.81,0,437,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2132,-7.34,1.17,12,0.70,-528.00,3306.00,9400,20240326,-58.78,3490,20241125,11.03,9400,-58.78,20240326,3490,11.03,20241125,14290,-72.88,20231212,3490,11.03,20241125,1.66,N,092040,500,275 억,,3194528,N,N,26,N,00,N
20241128,150815,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,125,2,3.32,1415887760,364878,124.78,3800,4010,3765,4900,2640,3770,3880.44,5.81,0,4116,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2143,-7.38,1.18,12,0.66,-528.00,3306.00,9400,20240326,-58.56,3490,20241125,11.60,9400,-58.56,20240326,3490,11.60,20241125,14290,-72.74,20231212,3490,11.60,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,140812,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,135,2,3.58,1311346685,338061,115.61,3800,4010,3765,4900,2640,3770,3879.02,5.81,0,-820,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2148,-7.40,1.18,12,0.61,-528.00,3306.00,9400,20240326,-58.46,3490,20241125,11.89,9400,-58.46,20240326,3490,11.89,20241125,14290,-72.67,20231212,3490,11.89,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,130811,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3910,140,2,3.71,1249579595,322259,110.20,3800,4010,3765,4900,2640,3770,3877.56,5.81,0,830,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2151,-7.41,1.18,12,0.59,-528.00,3306.00,9400,20240326,-58.40,3490,20241125,12.03,9400,-58.40,20240326,3490,12.03,20241125,14290,-72.64,20231212,3490,12.03,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,120814,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,125,2,3.32,858586395,223519,76.44,3800,3935,3765,4900,2640,3770,3841.22,5.81,0,-19470,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2143,-7.38,1.18,12,0.41,-528.00,3306.00,9400,20240326,-58.56,3490,20241125,11.60,9400,-58.56,20240326,3490,11.60,20241125,14290,-72.74,20231212,3490,11.60,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,110816,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3800,30,2,0.80,642281020,167136,57.16,3800,3935,3775,4900,2640,3770,3842.86,5.81,0,-18413,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2091,-7.20,1.15,12,0.30,-528.00,3306.00,9400,20240326,-59.57,3490,20241125,8.88,9400,-59.57,20240326,3490,8.88,20241125,14290,-73.41,20231212,3490,8.88,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,100813,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3820,50,2,1.33,544821845,141594,48.42,3800,3935,3775,4900,2640,3770,3847.77,5.81,0,-14232,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2102,-7.23,1.16,12,0.26,-528.00,3306.00,9400,20240326,-59.36,3490,20241125,9.46,9400,-59.36,20240326,3490,9.46,20241125,14290,-73.27,20231212,3490,9.46,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241128,090811,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3830,60,2,1.59,66891015,17553,6.00,3800,3845,3775,4900,2640,3770,3810.80,5.81,0,-887,3973,3871,3748,3646,3523,3922,3697,275,1130,500,2630,5,1,55018347,2107,-7.25,1.16,12,0.03,-528.00,3306.00,9400,20240326,-59.26,3490,20241125,9.74,9400,-59.26,20240326,3490,9.74,20241125,14290,-73.20,20231212,3490,9.74,20241125,1.66,N,092040,500,275 억,,3194528,N,N,42,N,00,N
20241127,160753,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3770,0,3,0.00,1044264255,282076,76.12,3750,3850,3625,4900,2640,3770,3702.04,5.88,0,-43581,4030,3900,3700,3570,3370,3965,3635,275,1130,500,2630,5,1,55018347,2074,-7.14,1.14,12,0.51,-528.00,3306.00,9400,20240326,-59.89,3490,20241125,8.02,9400,-59.89,20240326,3490,8.02,20241125,14290,-73.62,20231212,3490,8.02,20241125,1.66,N,092040,500,275 억,,3237812,N,N,42,N,00,N
20241127,150806,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3765,-5,5,-0.13,982614020,265694,71.70,3750,3850,3625,4900,2640,3770,3698.28,5.88,0,-44930,4030,3900,3700,3570,3370,3965,3635,275,1130,500,2630,5,1,55018347,2071,-7.13,1.14,12,0.48,-528.00,3306.00,9400,20240326,-59.95,3490,20241125,7.88,9400,-59.95,20240326,3490,7.88,20241125,14290,-73.65,20231212,3490,7.88,20241125,1.66,N,092040,500,275 억,,3237812,N,N,27,N,00,N
20241127,140807,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3750,-20,5,-0.53,734820210,200304,54.06,3750,3770,3625,4900,2640,3770,3668.51,5.88,0,-35355,4030,3900,3700,3570,3370,3965,3635,275,1130,500,2630,5,1,55018347,2063,-7.10,1.13,12,0.36,-528.00,3306.00,9400,20240326,-60.11,3490,20241125,7.45,9400,-60.11,20240326,3490,7.45,20241125,14290,-73.76,20231212,3490,7.45,20241125,1.66,N,092040,500,275 억,,3237812,N,N,27,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 160759 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3875 105 2 2.79 1503660500 387507 132.51 3800 4010 3765 4900 2640 3770 3880.36 5.81 0 437 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2132 -7.34 1.17 12 0.70 -528.00 3306.00 9400 20240326 -58.78 3490 20241125 11.03 9400 -58.78 20240326 3490 11.03 20241125 14290 -72.88 20231212 3490 11.03 20241125 1.66 N 092040 500 275 억 3194528 N N 26 N 00 N
3 20241128 150815 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3895 125 2 3.32 1415887760 364878 124.78 3800 4010 3765 4900 2640 3770 3880.44 5.81 0 4116 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2143 -7.38 1.18 12 0.66 -528.00 3306.00 9400 20240326 -58.56 3490 20241125 11.60 9400 -58.56 20240326 3490 11.60 20241125 14290 -72.74 20231212 3490 11.60 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
4 20241128 140812 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3905 135 2 3.58 1311346685 338061 115.61 3800 4010 3765 4900 2640 3770 3879.02 5.81 0 -820 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2148 -7.40 1.18 12 0.61 -528.00 3306.00 9400 20240326 -58.46 3490 20241125 11.89 9400 -58.46 20240326 3490 11.89 20241125 14290 -72.67 20231212 3490 11.89 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
5 20241128 130811 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3910 140 2 3.71 1249579595 322259 110.20 3800 4010 3765 4900 2640 3770 3877.56 5.81 0 830 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2151 -7.41 1.18 12 0.59 -528.00 3306.00 9400 20240326 -58.40 3490 20241125 12.03 9400 -58.40 20240326 3490 12.03 20241125 14290 -72.64 20231212 3490 12.03 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
6 20241128 120814 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3895 125 2 3.32 858586395 223519 76.44 3800 3935 3765 4900 2640 3770 3841.22 5.81 0 -19470 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2143 -7.38 1.18 12 0.41 -528.00 3306.00 9400 20240326 -58.56 3490 20241125 11.60 9400 -58.56 20240326 3490 11.60 20241125 14290 -72.74 20231212 3490 11.60 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
7 20241128 110816 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3800 30 2 0.80 642281020 167136 57.16 3800 3935 3775 4900 2640 3770 3842.86 5.81 0 -18413 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2091 -7.20 1.15 12 0.30 -528.00 3306.00 9400 20240326 -59.57 3490 20241125 8.88 9400 -59.57 20240326 3490 8.88 20241125 14290 -73.41 20231212 3490 8.88 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
8 20241128 100813 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3820 50 2 1.33 544821845 141594 48.42 3800 3935 3775 4900 2640 3770 3847.77 5.81 0 -14232 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2102 -7.23 1.16 12 0.26 -528.00 3306.00 9400 20240326 -59.36 3490 20241125 9.46 9400 -59.36 20240326 3490 9.46 20241125 14290 -73.27 20231212 3490 9.46 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
9 20241128 090811 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3830 60 2 1.59 66891015 17553 6.00 3800 3845 3775 4900 2640 3770 3810.80 5.81 0 -887 3973 3871 3748 3646 3523 3922 3697 275 1130 500 2630 5 1 55018347 2107 -7.25 1.16 12 0.03 -528.00 3306.00 9400 20240326 -59.26 3490 20241125 9.74 9400 -59.26 20240326 3490 9.74 20241125 14290 -73.20 20231212 3490 9.74 20241125 1.66 N 092040 500 275 억 3194528 N N 42 N 00 N
10 20241127 160753 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3770 0 3 0.00 1044264255 282076 76.12 3750 3850 3625 4900 2640 3770 3702.04 5.88 0 -43581 4030 3900 3700 3570 3370 3965 3635 275 1130 500 2630 5 1 55018347 2074 -7.14 1.14 12 0.51 -528.00 3306.00 9400 20240326 -59.89 3490 20241125 8.02 9400 -59.89 20240326 3490 8.02 20241125 14290 -73.62 20231212 3490 8.02 20241125 1.66 N 092040 500 275 억 3237812 N N 42 N 00 N
11 20241127 150806 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3765 -5 5 -0.13 982614020 265694 71.70 3750 3850 3625 4900 2640 3770 3698.28 5.88 0 -44930 4030 3900 3700 3570 3370 3965 3635 275 1130 500 2630 5 1 55018347 2071 -7.13 1.14 12 0.48 -528.00 3306.00 9400 20240326 -59.95 3490 20241125 7.88 9400 -59.95 20240326 3490 7.88 20241125 14290 -73.65 20231212 3490 7.88 20241125 1.66 N 092040 500 275 억 3237812 N N 27 N 00 N
12 20241127 140807 55 60.00 KOSDAQ 음식.담배 N N N Y 60 N 3750 -20 5 -0.53 734820210 200304 54.06 3750 3770 3625 4900 2640 3770 3668.51 5.88 0 -35355 4030 3900 3700 3570 3370 3965 3635 275 1130 500 2630 5 1 55018347 2063 -7.10 1.13 12 0.36 -528.00 3306.00 9400 20240326 -60.11 3490 20241125 7.45 9400 -60.11 20240326 3490 7.45 20241125 14290 -73.76 20231212 3490 7.45 20241125 1.66 N 092040 500 275 억 3237812 N N 27 N 00 N