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
189980/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
20241128,161009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1690,8,2,0.48,36625346,21676,103.19,1683,1700,1679,2185,1178,1682,1689.67,0.25,0,-2136,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,678,7.93,0.65,12,0.05,213.00,2586.00,3055,20240619,-44.68,1500,20241114,12.67,3055,-44.68,20240619,1500,12.67,20241114,3055,-44.68,20240619,1500,12.67,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,151028,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1694,12,2,0.71,35108987,20779,98.92,1683,1700,1679,2185,1178,1682,1689.64,0.25,0,-1812,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,680,7.95,0.66,12,0.05,213.00,2586.00,3055,20240619,-44.55,1500,20241114,12.93,3055,-44.55,20240619,1500,12.93,20241114,3055,-44.55,20240619,1500,12.93,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,141025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1697,15,2,0.89,34298709,20301,96.65,1683,1700,1679,2185,1178,1682,1689.51,0.25,0,-1757,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,681,7.97,0.66,12,0.05,213.00,2586.00,3055,20240619,-44.45,1500,20241114,13.13,3055,-44.45,20240619,1500,13.13,20241114,3055,-44.45,20240619,1500,13.13,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,131023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1682,0,3,0.00,31055483,18386,87.53,1683,1700,1681,2185,1178,1682,1689.08,0.25,0,-1312,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,675,7.90,0.65,12,0.05,213.00,2586.00,3055,20240619,-44.94,1500,20241114,12.13,3055,-44.94,20240619,1500,12.13,20241114,3055,-44.94,20240619,1500,12.13,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,121026,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1695,13,2,0.77,28629642,16947,80.68,1683,1700,1681,2185,1178,1682,1689.36,0.25,0,-1456,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,680,7.96,0.66,12,0.04,213.00,2586.00,3055,20240619,-44.52,1500,20241114,13.00,3055,-44.52,20240619,1500,13.00,20241114,3055,-44.52,20240619,1500,13.00,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,111029,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1695,13,2,0.77,25886488,15321,72.94,1683,1700,1681,2185,1178,1682,1689.61,0.25,0,-1456,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,680,7.96,0.66,12,0.04,213.00,2586.00,3055,20240619,-44.52,1500,20241114,13.00,3055,-44.52,20240619,1500,13.00,20241114,3055,-44.52,20240619,1500,13.00,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,101025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1699,17,2,1.01,25156285,14890,70.89,1683,1700,1681,2185,1178,1682,1689.48,0.25,0,-1396,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,682,7.98,0.66,12,0.04,213.00,2586.00,3055,20240619,-44.39,1500,20241114,13.27,3055,-44.39,20240619,1500,13.27,20241114,3055,-44.39,20240619,1500,13.27,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241128,091022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1697,15,2,0.89,2901001,1717,8.17,1683,1697,1683,2185,1178,1682,1689.58,0.25,0,-547,1706,1694,1671,1659,1636,1700,1665,40,503,100,1210,1,1,40137827,681,7.97,0.66,12,0.00,213.00,2586.00,3055,20240619,-44.45,1500,20241114,13.13,3055,-44.45,20240619,1500,13.13,20241114,3055,-44.45,20240619,1500,13.13,20241114,1.55,N,189980,100,40 억,,101866,N,N,0,N,00,N
20241127,160959,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1682,29,2,1.75,34992159,20998,54.10,1653,1683,1648,2145,1158,1653,1666.44,0.25,0,-47,1681,1666,1638,1623,1595,1674,1631,40,492,100,1190,1,1,40137827,675,7.90,0.65,12,0.05,213.00,2586.00,3055,20240619,-44.94,1500,20241114,12.13,3055,-44.94,20240619,1500,12.13,20241114,3055,-44.94,20240619,1500,12.13,20241114,1.55,N,189980,100,40 억,,101913,N,N,0,N,00,N
20241127,151018,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1677,24,2,1.45,30550630,18355,47.29,1653,1678,1648,2145,1158,1653,1664.43,0.25,0,140,1681,1666,1638,1623,1595,1674,1631,40,492,100,1190,1,1,40137827,673,7.87,0.65,12,0.05,213.00,2586.00,3055,20240619,-45.11,1500,20241114,11.80,3055,-45.11,20240619,1500,11.80,20241114,3055,-45.11,20240619,1500,11.80,20241114,1.55,N,189980,100,40 억,,101913,N,N,0,N,00,N
20241127,141015,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1669,16,2,0.97,15036296,9071,23.37,1653,1669,1648,2145,1158,1653,1657.62,0.25,0,-419,1681,1666,1638,1623,1595,1674,1631,40,492,100,1190,1,1,40137827,670,7.84,0.65,12,0.02,213.00,2586.00,3055,20240619,-45.37,1500,20241114,11.27,3055,-45.37,20240619,1500,11.27,20241114,3055,-45.37,20240619,1500,11.27,20241114,1.55,N,189980,100,40 억,,101913,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 161009 57 100.00 KOSDAQ 음식.담배 N N N N N 1690 8 2 0.48 36625346 21676 103.19 1683 1700 1679 2185 1178 1682 1689.67 0.25 0 -2136 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 678 7.93 0.65 12 0.05 213.00 2586.00 3055 20240619 -44.68 1500 20241114 12.67 3055 -44.68 20240619 1500 12.67 20241114 3055 -44.68 20240619 1500 12.67 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
3 20241128 151028 57 100.00 KOSDAQ 음식.담배 N N N N N 1694 12 2 0.71 35108987 20779 98.92 1683 1700 1679 2185 1178 1682 1689.64 0.25 0 -1812 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 680 7.95 0.66 12 0.05 213.00 2586.00 3055 20240619 -44.55 1500 20241114 12.93 3055 -44.55 20240619 1500 12.93 20241114 3055 -44.55 20240619 1500 12.93 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
4 20241128 141025 57 100.00 KOSDAQ 음식.담배 N N N N N 1697 15 2 0.89 34298709 20301 96.65 1683 1700 1679 2185 1178 1682 1689.51 0.25 0 -1757 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 681 7.97 0.66 12 0.05 213.00 2586.00 3055 20240619 -44.45 1500 20241114 13.13 3055 -44.45 20240619 1500 13.13 20241114 3055 -44.45 20240619 1500 13.13 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
5 20241128 131023 57 100.00 KOSDAQ 음식.담배 N N N N N 1682 0 3 0.00 31055483 18386 87.53 1683 1700 1681 2185 1178 1682 1689.08 0.25 0 -1312 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 675 7.90 0.65 12 0.05 213.00 2586.00 3055 20240619 -44.94 1500 20241114 12.13 3055 -44.94 20240619 1500 12.13 20241114 3055 -44.94 20240619 1500 12.13 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
6 20241128 121026 57 100.00 KOSDAQ 음식.담배 N N N N N 1695 13 2 0.77 28629642 16947 80.68 1683 1700 1681 2185 1178 1682 1689.36 0.25 0 -1456 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 680 7.96 0.66 12 0.04 213.00 2586.00 3055 20240619 -44.52 1500 20241114 13.00 3055 -44.52 20240619 1500 13.00 20241114 3055 -44.52 20240619 1500 13.00 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
7 20241128 111029 57 100.00 KOSDAQ 음식.담배 N N N N N 1695 13 2 0.77 25886488 15321 72.94 1683 1700 1681 2185 1178 1682 1689.61 0.25 0 -1456 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 680 7.96 0.66 12 0.04 213.00 2586.00 3055 20240619 -44.52 1500 20241114 13.00 3055 -44.52 20240619 1500 13.00 20241114 3055 -44.52 20240619 1500 13.00 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
8 20241128 101025 57 100.00 KOSDAQ 음식.담배 N N N N N 1699 17 2 1.01 25156285 14890 70.89 1683 1700 1681 2185 1178 1682 1689.48 0.25 0 -1396 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 682 7.98 0.66 12 0.04 213.00 2586.00 3055 20240619 -44.39 1500 20241114 13.27 3055 -44.39 20240619 1500 13.27 20241114 3055 -44.39 20240619 1500 13.27 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
9 20241128 091022 57 100.00 KOSDAQ 음식.담배 N N N N N 1697 15 2 0.89 2901001 1717 8.17 1683 1697 1683 2185 1178 1682 1689.58 0.25 0 -547 1706 1694 1671 1659 1636 1700 1665 40 503 100 1210 1 1 40137827 681 7.97 0.66 12 0.00 213.00 2586.00 3055 20240619 -44.45 1500 20241114 13.13 3055 -44.45 20240619 1500 13.13 20241114 3055 -44.45 20240619 1500 13.13 20241114 1.55 N 189980 100 40 억 101866 N N 0 N 00 N
10 20241127 160959 57 100.00 KOSDAQ 음식.담배 N N N N N 1682 29 2 1.75 34992159 20998 54.10 1653 1683 1648 2145 1158 1653 1666.44 0.25 0 -47 1681 1666 1638 1623 1595 1674 1631 40 492 100 1190 1 1 40137827 675 7.90 0.65 12 0.05 213.00 2586.00 3055 20240619 -44.94 1500 20241114 12.13 3055 -44.94 20240619 1500 12.13 20241114 3055 -44.94 20240619 1500 12.13 20241114 1.55 N 189980 100 40 억 101913 N N 0 N 00 N
11 20241127 151018 57 100.00 KOSDAQ 음식.담배 N N N N N 1677 24 2 1.45 30550630 18355 47.29 1653 1678 1648 2145 1158 1653 1664.43 0.25 0 140 1681 1666 1638 1623 1595 1674 1631 40 492 100 1190 1 1 40137827 673 7.87 0.65 12 0.05 213.00 2586.00 3055 20240619 -45.11 1500 20241114 11.80 3055 -45.11 20240619 1500 11.80 20241114 3055 -45.11 20240619 1500 11.80 20241114 1.55 N 189980 100 40 억 101913 N N 0 N 00 N
12 20241127 141015 57 100.00 KOSDAQ 음식.담배 N N N N N 1669 16 2 0.97 15036296 9071 23.37 1653 1669 1648 2145 1158 1653 1657.62 0.25 0 -419 1681 1666 1638 1623 1595 1674 1631 40 492 100 1190 1 1 40137827 670 7.84 0.65 12 0.02 213.00 2586.00 3055 20240619 -45.37 1500 20241114 11.27 3055 -45.37 20240619 1500 11.27 20241114 3055 -45.37 20240619 1500 11.27 20241114 1.55 N 189980 100 40 억 101913 N N 0 N 00 N