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
276730/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
20241128,161157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3135,-10,5,-0.32,422653775,140071,111.22,3110,3145,2925,4085,2205,3145,3017.43,2.21,0,-32699,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,373,-2.87,2.01,12,1.18,-1091.00,1559.00,9744,20240712,-67.83,2415,20241024,29.81,9744,-67.83,20240712,2415,29.81,20241024,5180,-39.48,20240827,891,251.85,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,151220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-100,5,-3.18,346503390,115621,91.80,3110,3145,2925,4085,2205,3145,2996.89,2.21,0,-30244,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,362,-2.79,1.95,12,0.97,-1091.00,1559.00,9744,20240712,-68.75,2415,20241024,26.09,9744,-68.75,20240712,2415,26.09,20241024,5180,-41.22,20240827,891,241.75,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,141217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3010,-135,5,-4.29,323786355,108144,85.87,3110,3145,2925,4085,2205,3145,2994.03,2.21,0,-28338,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,358,-2.76,1.93,12,0.91,-1091.00,1559.00,9744,20240712,-69.11,2415,20241024,24.64,9744,-69.11,20240712,2415,24.64,20241024,5180,-41.89,20240827,891,237.82,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,131216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2945,-200,5,-6.36,279708090,93354,74.12,3110,3145,2925,4085,2205,3145,2996.21,2.21,0,-25324,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,350,-2.70,1.89,12,0.79,-1091.00,1559.00,9744,20240712,-69.78,2415,20241024,21.95,9744,-69.78,20240712,2415,21.95,20241024,5180,-43.15,20240827,891,230.53,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,121215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,-155,5,-4.93,209622950,69537,55.21,3110,3145,2940,4085,2205,3145,3014.55,2.21,0,-15304,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,355,-2.74,1.92,12,0.59,-1091.00,1559.00,9744,20240712,-69.31,2415,20241024,23.81,9744,-69.31,20240712,2415,23.81,20241024,5180,-42.28,20240827,891,235.58,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,111219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-170,5,-5.41,187589710,62136,49.34,3110,3145,2940,4085,2205,3145,3019.02,2.21,0,-11895,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,354,-2.73,1.91,12,0.52,-1091.00,1559.00,9744,20240712,-69.47,2415,20241024,23.19,9744,-69.47,20240712,2415,23.19,20241024,5180,-42.57,20240827,891,233.89,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,101217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,-95,5,-3.02,93611295,30601,24.30,3110,3145,3025,4085,2205,3145,3059.09,2.21,0,-1139,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,363,-2.80,1.96,12,0.26,-1091.00,1559.00,9744,20240712,-68.70,2415,20241024,26.29,9744,-68.70,20240712,2415,26.29,20241024,5180,-41.12,20240827,891,242.31,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241128,091214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,-20,5,-0.64,5402320,1726,1.37,3110,3145,3105,4085,2205,3145,3129.97,2.21,0,-598,3321,3232,3106,3017,2891,3277,3062,59,940,500,1880,5,1,11886605,371,-2.86,2.00,12,0.01,-1091.00,1559.00,9744,20240712,-67.93,2415,20241024,29.40,9744,-67.93,20240712,2415,29.40,20241024,5180,-39.67,20240827,891,250.73,20240125,0.00,N,276730,500,59 억,,262439,N,N,0,N,00,N
20241127,161144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3145,105,2,3.45,391927375,125943,158.39,3035,3195,2980,3950,2130,3040,3111.93,2.04,0,19680,3130,3085,3000,2955,2870,3107,2977,59,910,500,1820,5,1,11886605,374,-2.88,2.02,12,1.06,-1091.00,1559.00,9744,20240712,-67.72,2415,20241024,30.23,9744,-67.72,20240712,2415,30.23,20241024,5180,-39.29,20240827,891,252.97,20240125,0.00,N,276730,500,59 억,,242972,N,N,0,N,00,N
20241127,151208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3140,100,2,3.29,370124795,118965,149.62,3035,3195,2980,3950,2130,3040,3111.21,2.04,0,19133,3130,3085,3000,2955,2870,3107,2977,59,910,500,1820,5,1,11886605,373,-2.88,2.01,12,1.00,-1091.00,1559.00,9744,20240712,-67.78,2415,20241024,30.02,9744,-67.78,20240712,2415,30.02,20241024,5180,-39.38,20240827,891,252.41,20240125,0.00,N,276730,500,59 억,,242972,N,N,0,N,00,N
20241127,141203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3135,95,2,3.12,310267890,99853,125.58,3035,3195,2980,3950,2130,3040,3107.25,2.04,0,16962,3130,3085,3000,2955,2870,3107,2977,59,910,500,1820,5,1,11886605,373,-2.87,2.01,12,0.84,-1091.00,1559.00,9744,20240712,-67.83,2415,20241024,29.81,9744,-67.83,20240712,2415,29.81,20241024,5180,-39.48,20240827,891,251.85,20240125,0.00,N,276730,500,59 억,,242972,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 161157 57 100.00 KOSDAQ 음식.담배 N N N N N 3135 -10 5 -0.32 422653775 140071 111.22 3110 3145 2925 4085 2205 3145 3017.43 2.21 0 -32699 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 373 -2.87 2.01 12 1.18 -1091.00 1559.00 9744 20240712 -67.83 2415 20241024 29.81 9744 -67.83 20240712 2415 29.81 20241024 5180 -39.48 20240827 891 251.85 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
3 20241128 151220 57 100.00 KOSDAQ 음식.담배 N N N N N 3045 -100 5 -3.18 346503390 115621 91.80 3110 3145 2925 4085 2205 3145 2996.89 2.21 0 -30244 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 362 -2.79 1.95 12 0.97 -1091.00 1559.00 9744 20240712 -68.75 2415 20241024 26.09 9744 -68.75 20240712 2415 26.09 20241024 5180 -41.22 20240827 891 241.75 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
4 20241128 141217 57 100.00 KOSDAQ 음식.담배 N N N N N 3010 -135 5 -4.29 323786355 108144 85.87 3110 3145 2925 4085 2205 3145 2994.03 2.21 0 -28338 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 358 -2.76 1.93 12 0.91 -1091.00 1559.00 9744 20240712 -69.11 2415 20241024 24.64 9744 -69.11 20240712 2415 24.64 20241024 5180 -41.89 20240827 891 237.82 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
5 20241128 131216 57 100.00 KOSDAQ 음식.담배 N N N N N 2945 -200 5 -6.36 279708090 93354 74.12 3110 3145 2925 4085 2205 3145 2996.21 2.21 0 -25324 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 350 -2.70 1.89 12 0.79 -1091.00 1559.00 9744 20240712 -69.78 2415 20241024 21.95 9744 -69.78 20240712 2415 21.95 20241024 5180 -43.15 20240827 891 230.53 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
6 20241128 121215 57 100.00 KOSDAQ 음식.담배 N N N N N 2990 -155 5 -4.93 209622950 69537 55.21 3110 3145 2940 4085 2205 3145 3014.55 2.21 0 -15304 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 355 -2.74 1.92 12 0.59 -1091.00 1559.00 9744 20240712 -69.31 2415 20241024 23.81 9744 -69.31 20240712 2415 23.81 20241024 5180 -42.28 20240827 891 235.58 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
7 20241128 111219 57 100.00 KOSDAQ 음식.담배 N N N N N 2975 -170 5 -5.41 187589710 62136 49.34 3110 3145 2940 4085 2205 3145 3019.02 2.21 0 -11895 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 354 -2.73 1.91 12 0.52 -1091.00 1559.00 9744 20240712 -69.47 2415 20241024 23.19 9744 -69.47 20240712 2415 23.19 20241024 5180 -42.57 20240827 891 233.89 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
8 20241128 101217 57 100.00 KOSDAQ 음식.담배 N N N N N 3050 -95 5 -3.02 93611295 30601 24.30 3110 3145 3025 4085 2205 3145 3059.09 2.21 0 -1139 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 363 -2.80 1.96 12 0.26 -1091.00 1559.00 9744 20240712 -68.70 2415 20241024 26.29 9744 -68.70 20240712 2415 26.29 20241024 5180 -41.12 20240827 891 242.31 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
9 20241128 091214 57 100.00 KOSDAQ 음식.담배 N N N N N 3125 -20 5 -0.64 5402320 1726 1.37 3110 3145 3105 4085 2205 3145 3129.97 2.21 0 -598 3321 3232 3106 3017 2891 3277 3062 59 940 500 1880 5 1 11886605 371 -2.86 2.00 12 0.01 -1091.00 1559.00 9744 20240712 -67.93 2415 20241024 29.40 9744 -67.93 20240712 2415 29.40 20241024 5180 -39.67 20240827 891 250.73 20240125 0.00 N 276730 500 59 억 262439 N N 0 N 00 N
10 20241127 161144 57 100.00 KOSDAQ 음식.담배 N N N N N 3145 105 2 3.45 391927375 125943 158.39 3035 3195 2980 3950 2130 3040 3111.93 2.04 0 19680 3130 3085 3000 2955 2870 3107 2977 59 910 500 1820 5 1 11886605 374 -2.88 2.02 12 1.06 -1091.00 1559.00 9744 20240712 -67.72 2415 20241024 30.23 9744 -67.72 20240712 2415 30.23 20241024 5180 -39.29 20240827 891 252.97 20240125 0.00 N 276730 500 59 억 242972 N N 0 N 00 N
11 20241127 151208 57 100.00 KOSDAQ 음식.담배 N N N N N 3140 100 2 3.29 370124795 118965 149.62 3035 3195 2980 3950 2130 3040 3111.21 2.04 0 19133 3130 3085 3000 2955 2870 3107 2977 59 910 500 1820 5 1 11886605 373 -2.88 2.01 12 1.00 -1091.00 1559.00 9744 20240712 -67.78 2415 20241024 30.02 9744 -67.78 20240712 2415 30.02 20241024 5180 -39.38 20240827 891 252.41 20240125 0.00 N 276730 500 59 억 242972 N N 0 N 00 N
12 20241127 141203 57 100.00 KOSDAQ 음식.담배 N N N N N 3135 95 2 3.12 310267890 99853 125.58 3035 3195 2980 3950 2130 3040 3107.25 2.04 0 16962 3130 3085 3000 2955 2870 3107 2977 59 910 500 1820 5 1 11886605 373 -2.87 2.01 12 0.84 -1091.00 1559.00 9744 20240712 -67.83 2415 20241024 29.81 9744 -67.83 20240712 2415 29.81 20241024 5180 -39.48 20240827 891 251.85 20240125 0.00 N 276730 500 59 억 242972 N N 0 N 00 N