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
222040/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
20241128,161054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3350,40,2,1.21,48188640,14422,25.55,3310,3420,3285,4300,2320,3310,3341.33,0.72,0,-2605,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,691,-10.63,1.89,12,0.07,-315.00,1777.00,7330,20240123,-54.30,2850,20240904,17.54,7330,-54.30,20240123,2850,17.54,20240904,7330,-54.30,20240123,2850,17.54,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,151114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3370,60,2,1.81,46727320,13986,24.78,3310,3420,3285,4300,2320,3310,3341.01,0.72,0,-2413,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,695,-10.70,1.90,12,0.07,-315.00,1777.00,7330,20240123,-54.02,2850,20240904,18.25,7330,-54.02,20240123,2850,18.25,20240904,7330,-54.02,20240123,2850,18.25,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,141111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3385,75,2,2.27,39074480,11732,20.78,3310,3390,3285,4300,2320,3310,3330.59,0.72,0,-1160,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,698,-10.75,1.90,12,0.06,-315.00,1777.00,7330,20240123,-53.82,2850,20240904,18.77,7330,-53.82,20240123,2850,18.77,20240904,7330,-53.82,20240123,2850,18.77,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,131111,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3360,50,2,1.51,38182540,11468,20.32,3310,3390,3285,4300,2320,3310,3329.49,0.72,0,-1198,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,693,-10.67,1.89,12,0.06,-315.00,1777.00,7330,20240123,-54.16,2850,20240904,17.89,7330,-54.16,20240123,2850,17.89,20240904,7330,-54.16,20240123,2850,17.89,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,121112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3345,35,2,1.06,27540350,8305,14.71,3310,3390,3285,4300,2320,3310,3316.12,0.72,0,-2052,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,690,-10.62,1.88,12,0.04,-315.00,1777.00,7330,20240123,-54.37,2850,20240904,17.37,7330,-54.37,20240123,2850,17.37,20240904,7330,-54.37,20240123,2850,17.37,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,111115,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3330,20,2,0.60,25688040,7749,13.73,3310,3390,3285,4300,2320,3310,3315.01,0.72,0,-1822,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,687,-10.57,1.87,12,0.04,-315.00,1777.00,7330,20240123,-54.57,2850,20240904,16.84,7330,-54.57,20240123,2850,16.84,20240904,7330,-54.57,20240123,2850,16.84,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,101112,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3345,35,2,1.06,25108385,7575,13.42,3310,3390,3285,4300,2320,3310,3314.64,0.72,0,-1695,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,690,-10.62,1.88,12,0.04,-315.00,1777.00,7330,20240123,-54.37,2850,20240904,17.37,7330,-54.37,20240123,2850,17.37,20240904,7330,-54.37,20240123,2850,17.37,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241128,091108,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3295,-15,5,-0.45,2282710,690,1.22,3310,3310,3285,4300,2320,3310,3308.28,0.72,0,-357,3656,3482,3396,3222,3136,3440,3180,103,990,500,2250,5,1,20628000,680,-10.46,1.85,12,0.00,-315.00,1777.00,7330,20240123,-55.05,2850,20240904,15.61,7330,-55.05,20240123,2850,15.61,20240904,7330,-55.05,20240123,2850,15.61,20240904,0.18,N,222040,500,103 억,,149074,N,N,0,N,00,N
20241127,161042,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3310,-290,5,-8.06,191747585,56448,24.02,3525,3570,3310,4680,2520,3600,3396.99,0.81,0,-18382,3896,3747,3476,3327,3056,3822,3402,103,1080,500,2440,5,1,20628000,683,-10.51,1.86,12,0.27,-315.00,1777.00,7330,20240123,-54.84,2850,20240904,16.14,7330,-54.84,20240123,2850,16.14,20240904,7330,-54.84,20240123,2850,16.14,20240904,0.19,N,222040,500,103 억,,166678,N,N,0,N,01,N
20241127,151105,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3390,-210,5,-5.83,169414810,49752,21.17,3525,3570,3345,4680,2520,3600,3405.19,0.81,0,-17715,3896,3747,3476,3327,3056,3822,3402,103,1080,500,2440,5,1,20628000,699,-10.76,1.91,12,0.24,-315.00,1777.00,7330,20240123,-53.75,2850,20240904,18.95,7330,-53.75,20240123,2850,18.95,20240904,7330,-53.75,20240123,2850,18.95,20240904,0.19,N,222040,500,103 억,,166678,N,N,0,N,01,N
20241127,141100,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3365,-235,5,-6.53,155180585,45501,19.36,3525,3570,3350,4680,2520,3600,3410.49,0.81,0,-15830,3896,3747,3476,3327,3056,3822,3402,103,1080,500,2440,5,1,20628000,694,-10.68,1.89,12,0.22,-315.00,1777.00,7330,20240123,-54.09,2850,20240904,18.07,7330,-54.09,20240123,2850,18.07,20240904,7330,-54.09,20240123,2850,18.07,20240904,0.19,N,222040,500,103 억,,166678,N,N,0,N,01,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 161054 57 100.00 KOSDAQ 음식.담배 N N N N N 3350 40 2 1.21 48188640 14422 25.55 3310 3420 3285 4300 2320 3310 3341.33 0.72 0 -2605 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 691 -10.63 1.89 12 0.07 -315.00 1777.00 7330 20240123 -54.30 2850 20240904 17.54 7330 -54.30 20240123 2850 17.54 20240904 7330 -54.30 20240123 2850 17.54 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
3 20241128 151114 57 100.00 KOSDAQ 음식.담배 N N N N N 3370 60 2 1.81 46727320 13986 24.78 3310 3420 3285 4300 2320 3310 3341.01 0.72 0 -2413 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 695 -10.70 1.90 12 0.07 -315.00 1777.00 7330 20240123 -54.02 2850 20240904 18.25 7330 -54.02 20240123 2850 18.25 20240904 7330 -54.02 20240123 2850 18.25 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
4 20241128 141111 57 100.00 KOSDAQ 음식.담배 N N N N N 3385 75 2 2.27 39074480 11732 20.78 3310 3390 3285 4300 2320 3310 3330.59 0.72 0 -1160 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 698 -10.75 1.90 12 0.06 -315.00 1777.00 7330 20240123 -53.82 2850 20240904 18.77 7330 -53.82 20240123 2850 18.77 20240904 7330 -53.82 20240123 2850 18.77 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
5 20241128 131111 57 100.00 KOSDAQ 음식.담배 N N N N N 3360 50 2 1.51 38182540 11468 20.32 3310 3390 3285 4300 2320 3310 3329.49 0.72 0 -1198 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 693 -10.67 1.89 12 0.06 -315.00 1777.00 7330 20240123 -54.16 2850 20240904 17.89 7330 -54.16 20240123 2850 17.89 20240904 7330 -54.16 20240123 2850 17.89 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
6 20241128 121112 57 100.00 KOSDAQ 음식.담배 N N N N N 3345 35 2 1.06 27540350 8305 14.71 3310 3390 3285 4300 2320 3310 3316.12 0.72 0 -2052 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 690 -10.62 1.88 12 0.04 -315.00 1777.00 7330 20240123 -54.37 2850 20240904 17.37 7330 -54.37 20240123 2850 17.37 20240904 7330 -54.37 20240123 2850 17.37 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
7 20241128 111115 57 100.00 KOSDAQ 음식.담배 N N N N N 3330 20 2 0.60 25688040 7749 13.73 3310 3390 3285 4300 2320 3310 3315.01 0.72 0 -1822 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 687 -10.57 1.87 12 0.04 -315.00 1777.00 7330 20240123 -54.57 2850 20240904 16.84 7330 -54.57 20240123 2850 16.84 20240904 7330 -54.57 20240123 2850 16.84 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
8 20241128 101112 57 100.00 KOSDAQ 음식.담배 N N N N N 3345 35 2 1.06 25108385 7575 13.42 3310 3390 3285 4300 2320 3310 3314.64 0.72 0 -1695 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 690 -10.62 1.88 12 0.04 -315.00 1777.00 7330 20240123 -54.37 2850 20240904 17.37 7330 -54.37 20240123 2850 17.37 20240904 7330 -54.37 20240123 2850 17.37 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
9 20241128 091108 57 100.00 KOSDAQ 음식.담배 N N N N N 3295 -15 5 -0.45 2282710 690 1.22 3310 3310 3285 4300 2320 3310 3308.28 0.72 0 -357 3656 3482 3396 3222 3136 3440 3180 103 990 500 2250 5 1 20628000 680 -10.46 1.85 12 0.00 -315.00 1777.00 7330 20240123 -55.05 2850 20240904 15.61 7330 -55.05 20240123 2850 15.61 20240904 7330 -55.05 20240123 2850 15.61 20240904 0.18 N 222040 500 103 억 149074 N N 0 N 00 N
10 20241127 161042 54 100.00 KOSDAQ 음식.담배 N N N N N 3310 -290 5 -8.06 191747585 56448 24.02 3525 3570 3310 4680 2520 3600 3396.99 0.81 0 -18382 3896 3747 3476 3327 3056 3822 3402 103 1080 500 2440 5 1 20628000 683 -10.51 1.86 12 0.27 -315.00 1777.00 7330 20240123 -54.84 2850 20240904 16.14 7330 -54.84 20240123 2850 16.14 20240904 7330 -54.84 20240123 2850 16.14 20240904 0.19 N 222040 500 103 억 166678 N N 0 N 01 N
11 20241127 151105 54 100.00 KOSDAQ 음식.담배 N N N N N 3390 -210 5 -5.83 169414810 49752 21.17 3525 3570 3345 4680 2520 3600 3405.19 0.81 0 -17715 3896 3747 3476 3327 3056 3822 3402 103 1080 500 2440 5 1 20628000 699 -10.76 1.91 12 0.24 -315.00 1777.00 7330 20240123 -53.75 2850 20240904 18.95 7330 -53.75 20240123 2850 18.95 20240904 7330 -53.75 20240123 2850 18.95 20240904 0.19 N 222040 500 103 억 166678 N N 0 N 01 N
12 20241127 141100 54 100.00 KOSDAQ 음식.담배 N N N N N 3365 -235 5 -6.53 155180585 45501 19.36 3525 3570 3350 4680 2520 3600 3410.49 0.81 0 -15830 3896 3747 3476 3327 3056 3822 3402 103 1080 500 2440 5 1 20628000 694 -10.68 1.89 12 0.22 -315.00 1777.00 7330 20240123 -54.09 2850 20240904 18.07 7330 -54.09 20240123 2850 18.07 20240904 7330 -54.09 20240123 2850 18.07 20240904 0.19 N 222040 500 103 억 166678 N N 0 N 01 N