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
136480/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
20241128,160923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-15,5,-0.52,447219285,154360,61.24,2910,2915,2890,3775,2035,2905,2897.27,2.42,0,-32533,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3069,23.50,1.00,12,0.15,123.00,2898.00,6300,20231221,-54.13,2700,20240805,7.04,4490,-35.63,20240102,2700,7.04,20240805,6300,-54.13,20231221,2700,7.04,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,150940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,345197505,119094,47.25,2910,2915,2890,3775,2035,2905,2898.53,2.42,0,-14470,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.11,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,140936,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,307882520,106202,42.14,2910,2915,2890,3775,2035,2905,2899.03,2.42,0,-11021,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.10,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,130935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,275220805,94926,37.66,2910,2915,2890,3775,2035,2905,2899.32,2.42,0,-9460,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.09,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,120940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-15,5,-0.52,253582385,87451,34.70,2910,2915,2890,3775,2035,2905,2899.71,2.42,0,-9021,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3069,23.50,1.00,12,0.08,123.00,2898.00,6300,20231221,-54.13,2700,20240805,7.04,4490,-35.63,20240102,2700,7.04,20240805,6300,-54.13,20231221,2700,7.04,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,110941,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,181877760,62692,24.87,2910,2915,2890,3775,2035,2905,2901.13,2.42,0,-6515,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.06,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,100938,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,-5,5,-0.17,96500370,33283,13.21,2910,2910,2890,3775,2035,2905,2899.39,2.42,0,-2550,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3080,23.58,1.00,12,0.03,123.00,2898.00,6300,20231221,-53.97,2700,20240805,7.41,4490,-35.41,20240102,2700,7.41,20240805,6300,-53.97,20231221,2700,7.41,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241128,090935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,22770925,7843,3.11,2910,2910,2890,3775,2035,2905,2903.34,2.42,0,-4205,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.01,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.22,N,136480,500,531 억,,2571520,N,N,22,N,00,N
20241127,160914,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2905,0,3,0.00,728649640,251278,71.21,2900,2910,2880,3775,2035,2905,2899.75,2.41,0,11442,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3085,23.62,1.00,12,0.24,123.00,2898.00,6300,20231221,-53.89,2700,20240805,7.59,4490,-35.30,20240102,2700,7.59,20240805,6300,-53.89,20231221,2700,7.59,20240805,1.25,N,136480,500,531 억,,2560072,N,N,22,N,00,N
20241127,150932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2895,-10,5,-0.34,687922555,237228,67.23,2900,2910,2880,3775,2035,2905,2899.84,2.41,0,13743,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3075,23.54,1.00,12,0.22,123.00,2898.00,6300,20231221,-54.05,2700,20240805,7.22,4490,-35.52,20240102,2700,7.22,20240805,6300,-54.05,20231221,2700,7.22,20240805,1.25,N,136480,500,531 억,,2560072,N,N,14,N,00,N
20241127,140929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2900,-5,5,-0.17,635096840,218981,62.06,2900,2910,2880,3775,2035,2905,2900.24,2.41,0,15819,2928,2916,2898,2886,2868,2922,2892,531,870,500,1850,5,1,106209702,3080,23.58,1.00,12,0.21,123.00,2898.00,6300,20231221,-53.97,2700,20240805,7.41,4490,-35.41,20240102,2700,7.41,20240805,6300,-53.97,20231221,2700,7.41,20240805,1.25,N,136480,500,531 억,,2560072,N,N,14,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 160923 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 -15 5 -0.52 447219285 154360 61.24 2910 2915 2890 3775 2035 2905 2897.27 2.42 0 -32533 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3069 23.50 1.00 12 0.15 123.00 2898.00 6300 20231221 -54.13 2700 20240805 7.04 4490 -35.63 20240102 2700 7.04 20240805 6300 -54.13 20231221 2700 7.04 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
3 20241128 150940 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 345197505 119094 47.25 2910 2915 2890 3775 2035 2905 2898.53 2.42 0 -14470 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.11 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
4 20241128 140936 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 307882520 106202 42.14 2910 2915 2890 3775 2035 2905 2899.03 2.42 0 -11021 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.10 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
5 20241128 130935 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 275220805 94926 37.66 2910 2915 2890 3775 2035 2905 2899.32 2.42 0 -9460 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.09 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
6 20241128 120940 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 -15 5 -0.52 253582385 87451 34.70 2910 2915 2890 3775 2035 2905 2899.71 2.42 0 -9021 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3069 23.50 1.00 12 0.08 123.00 2898.00 6300 20231221 -54.13 2700 20240805 7.04 4490 -35.63 20240102 2700 7.04 20240805 6300 -54.13 20231221 2700 7.04 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
7 20241128 110941 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 181877760 62692 24.87 2910 2915 2890 3775 2035 2905 2901.13 2.42 0 -6515 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.06 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
8 20241128 100938 57 100.00 KOSDAQ 음식.담배 N N N N N 2900 -5 5 -0.17 96500370 33283 13.21 2910 2910 2890 3775 2035 2905 2899.39 2.42 0 -2550 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3080 23.58 1.00 12 0.03 123.00 2898.00 6300 20231221 -53.97 2700 20240805 7.41 4490 -35.41 20240102 2700 7.41 20240805 6300 -53.97 20231221 2700 7.41 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
9 20241128 090935 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 22770925 7843 3.11 2910 2910 2890 3775 2035 2905 2903.34 2.42 0 -4205 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.01 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.22 N 136480 500 531 억 2571520 N N 22 N 00 N
10 20241127 160914 57 100.00 KOSDAQ 음식.담배 N N N N N 2905 0 3 0.00 728649640 251278 71.21 2900 2910 2880 3775 2035 2905 2899.75 2.41 0 11442 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3085 23.62 1.00 12 0.24 123.00 2898.00 6300 20231221 -53.89 2700 20240805 7.59 4490 -35.30 20240102 2700 7.59 20240805 6300 -53.89 20231221 2700 7.59 20240805 1.25 N 136480 500 531 억 2560072 N N 22 N 00 N
11 20241127 150932 57 100.00 KOSDAQ 음식.담배 N N N N N 2895 -10 5 -0.34 687922555 237228 67.23 2900 2910 2880 3775 2035 2905 2899.84 2.41 0 13743 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3075 23.54 1.00 12 0.22 123.00 2898.00 6300 20231221 -54.05 2700 20240805 7.22 4490 -35.52 20240102 2700 7.22 20240805 6300 -54.05 20231221 2700 7.22 20240805 1.25 N 136480 500 531 억 2560072 N N 14 N 00 N
12 20241127 140929 57 100.00 KOSDAQ 음식.담배 N N N N N 2900 -5 5 -0.17 635096840 218981 62.06 2900 2910 2880 3775 2035 2905 2900.24 2.41 0 15819 2928 2916 2898 2886 2868 2922 2892 531 870 500 1850 5 1 106209702 3080 23.58 1.00 12 0.21 123.00 2898.00 6300 20231221 -53.97 2700 20240805 7.41 4490 -35.41 20240102 2700 7.41 20240805 6300 -53.97 20231221 2700 7.41 20240805 1.25 N 136480 500 531 억 2560072 N N 14 N 00 N