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
208140/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
20241128,161032,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,15,2,0.54,214606260,76811,65.01,2780,2810,2780,3610,1950,2780,2793.95,1.93,0,-2969,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,914,2.80,0.75,12,0.24,999.00,3733.00,3430,20240425,-18.51,2350,20240909,18.94,3430,-18.51,20240425,2350,18.94,20240909,3430,-18.51,20240425,2350,18.94,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,208699140,74698,63.22,2780,2810,2780,3610,1950,2780,2793.91,1.93,0,-3123,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.23,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,141049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,173627415,62178,52.63,2780,2810,2780,3610,1950,2780,2792.43,1.93,0,-3623,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.19,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,131047,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,10,2,0.36,100047155,35901,30.39,2780,2800,2780,3610,1950,2780,2786.75,1.93,0,-726,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,912,2.79,0.75,12,0.11,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,121049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,5,2,0.18,90020515,32302,27.34,2780,2800,2780,3610,1950,2780,2786.84,1.93,0,-726,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,910,2.79,0.75,12,0.10,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,111052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,10,2,0.36,73264130,26275,22.24,2780,2800,2780,3610,1950,2780,2788.36,1.93,0,-184,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,912,2.79,0.75,12,0.08,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,101049,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,34602340,12402,10.50,2780,2800,2780,3610,1950,2780,2790.06,1.93,0,-1316,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.04,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241128,091045,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,20,2,0.72,14953035,5367,4.54,2780,2800,2780,3610,1950,2780,2786.11,1.93,0,-997,2806,2792,2786,2772,2766,2790,2770,33,830,100,2000,5,1,32684246,915,2.80,0.75,12,0.02,999.00,3733.00,3430,20240425,-18.37,2350,20240909,19.15,3430,-18.37,20240425,2350,19.15,20240909,3430,-18.37,20240425,2350,19.15,20240909,2.05,N,208140,100,32 억,,630251,N,N,280,N,00,N
20241127,161021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,0,3,0.00,329443730,118152,159.09,2780,2800,2780,3610,1950,2780,2788.30,1.86,0,21036,2800,2790,2770,2760,2740,2795,2765,33,830,100,2000,5,1,32684246,909,2.78,0.74,12,0.36,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,2.04,N,208140,100,32 억,,609215,N,N,280,N,00,N
20241127,151042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,5,2,0.18,316308475,113431,152.73,2780,2800,2780,3610,1950,2780,2788.55,1.86,0,20496,2800,2790,2770,2760,2740,2795,2765,33,830,100,2000,5,1,32684246,910,2.79,0.75,12,0.35,999.00,3733.00,3430,20240425,-18.80,2350,20240909,18.51,3430,-18.80,20240425,2350,18.51,20240909,3430,-18.80,20240425,2350,18.51,20240909,2.04,N,208140,100,32 억,,609215,N,N,71,N,00,N
20241127,141038,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,10,2,0.36,244181815,87543,117.88,2780,2800,2780,3610,1950,2780,2789.28,1.86,0,19398,2800,2790,2770,2760,2740,2795,2765,33,830,100,2000,5,1,32684246,912,2.79,0.75,12,0.27,999.00,3733.00,3430,20240425,-18.66,2350,20240909,18.72,3430,-18.66,20240425,2350,18.72,20240909,3430,-18.66,20240425,2350,18.72,20240909,2.04,N,208140,100,32 억,,609215,N,N,71,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 161032 57 100.00 KOSDAQ 음식.담배 N N N N N 2795 15 2 0.54 214606260 76811 65.01 2780 2810 2780 3610 1950 2780 2793.95 1.93 0 -2969 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 914 2.80 0.75 12 0.24 999.00 3733.00 3430 20240425 -18.51 2350 20240909 18.94 3430 -18.51 20240425 2350 18.94 20240909 3430 -18.51 20240425 2350 18.94 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
3 20241128 151051 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 20 2 0.72 208699140 74698 63.22 2780 2810 2780 3610 1950 2780 2793.91 1.93 0 -3123 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 915 2.80 0.75 12 0.23 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
4 20241128 141049 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 20 2 0.72 173627415 62178 52.63 2780 2810 2780 3610 1950 2780 2792.43 1.93 0 -3623 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 915 2.80 0.75 12 0.19 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
5 20241128 131047 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 10 2 0.36 100047155 35901 30.39 2780 2800 2780 3610 1950 2780 2786.75 1.93 0 -726 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 912 2.79 0.75 12 0.11 999.00 3733.00 3430 20240425 -18.66 2350 20240909 18.72 3430 -18.66 20240425 2350 18.72 20240909 3430 -18.66 20240425 2350 18.72 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
6 20241128 121049 57 100.00 KOSDAQ 음식.담배 N N N N N 2785 5 2 0.18 90020515 32302 27.34 2780 2800 2780 3610 1950 2780 2786.84 1.93 0 -726 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 910 2.79 0.75 12 0.10 999.00 3733.00 3430 20240425 -18.80 2350 20240909 18.51 3430 -18.80 20240425 2350 18.51 20240909 3430 -18.80 20240425 2350 18.51 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
7 20241128 111052 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 10 2 0.36 73264130 26275 22.24 2780 2800 2780 3610 1950 2780 2788.36 1.93 0 -184 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 912 2.79 0.75 12 0.08 999.00 3733.00 3430 20240425 -18.66 2350 20240909 18.72 3430 -18.66 20240425 2350 18.72 20240909 3430 -18.66 20240425 2350 18.72 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
8 20241128 101049 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 20 2 0.72 34602340 12402 10.50 2780 2800 2780 3610 1950 2780 2790.06 1.93 0 -1316 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 915 2.80 0.75 12 0.04 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
9 20241128 091045 57 100.00 KOSDAQ 음식.담배 N N N N N 2800 20 2 0.72 14953035 5367 4.54 2780 2800 2780 3610 1950 2780 2786.11 1.93 0 -997 2806 2792 2786 2772 2766 2790 2770 33 830 100 2000 5 1 32684246 915 2.80 0.75 12 0.02 999.00 3733.00 3430 20240425 -18.37 2350 20240909 19.15 3430 -18.37 20240425 2350 19.15 20240909 3430 -18.37 20240425 2350 19.15 20240909 2.05 N 208140 100 32 억 630251 N N 280 N 00 N
10 20241127 161021 57 100.00 KOSDAQ 음식.담배 N N N N N 2780 0 3 0.00 329443730 118152 159.09 2780 2800 2780 3610 1950 2780 2788.30 1.86 0 21036 2800 2790 2770 2760 2740 2795 2765 33 830 100 2000 5 1 32684246 909 2.78 0.74 12 0.36 999.00 3733.00 3430 20240425 -18.95 2350 20240909 18.30 3430 -18.95 20240425 2350 18.30 20240909 3430 -18.95 20240425 2350 18.30 20240909 2.04 N 208140 100 32 억 609215 N N 280 N 00 N
11 20241127 151042 57 100.00 KOSDAQ 음식.담배 N N N N N 2785 5 2 0.18 316308475 113431 152.73 2780 2800 2780 3610 1950 2780 2788.55 1.86 0 20496 2800 2790 2770 2760 2740 2795 2765 33 830 100 2000 5 1 32684246 910 2.79 0.75 12 0.35 999.00 3733.00 3430 20240425 -18.80 2350 20240909 18.51 3430 -18.80 20240425 2350 18.51 20240909 3430 -18.80 20240425 2350 18.51 20240909 2.04 N 208140 100 32 억 609215 N N 71 N 00 N
12 20241127 141038 57 100.00 KOSDAQ 음식.담배 N N N N N 2790 10 2 0.36 244181815 87543 117.88 2780 2800 2780 3610 1950 2780 2789.28 1.86 0 19398 2800 2790 2770 2760 2740 2795 2765 33 830 100 2000 5 1 32684246 912 2.79 0.75 12 0.27 999.00 3733.00 3430 20240425 -18.66 2350 20240909 18.72 3430 -18.66 20240425 2350 18.72 20240909 3430 -18.66 20240425 2350 18.72 20240909 2.04 N 208140 100 32 억 609215 N N 71 N 00 N