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
277410/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
20241128,161158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,40256648,31082,142.74,1299,1303,1284,1684,908,1296,1295.18,0.50,0,-3994,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,151221,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1297,1,2,0.08,39928734,30829,141.57,1299,1303,1284,1684,908,1296,1295.17,0.50,0,-3967,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.98,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.34,1137,20240805,14.07,2070,-37.34,20240112,1137,14.07,20240805,2070,-37.34,20240112,1137,14.07,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,141217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,39662359,30623,140.63,1299,1303,1284,1684,908,1296,1295.18,0.50,0,-3952,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.08,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,131216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,0,3,0.00,36343715,28063,128.87,1299,1303,1284,1684,908,1296,1295.08,0.50,0,-3952,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.97,0.76,12,0.07,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,121216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,-1,5,-0.08,22937667,17747,81.50,1299,1303,1284,1684,908,1296,1292.48,0.50,0,-3984,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,497,9.96,0.76,12,0.05,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,111219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1292,-4,5,-0.31,13717039,10606,48.70,1299,1303,1285,1684,908,1296,1293.33,0.50,0,-3984,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,496,9.94,0.75,12,0.03,130.00,1713.00,2070,20240112,-37.58,1137,20240805,13.63,2070,-37.58,20240112,1137,13.63,20240805,2070,-37.58,20240112,1137,13.63,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,101217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,-3,5,-0.23,11979599,9257,42.51,1299,1303,1285,1684,908,1296,1294.11,0.50,0,-3984,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,496,9.95,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241128,091215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,-5,5,-0.39,6262304,4823,22.15,1299,1303,1285,1684,908,1296,1298.43,0.50,0,-3928,1312,1304,1297,1289,1282,1300,1285,38,388,100,930,1,1,38356789,495,9.93,0.75,12,0.01,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,2.00,N,277410,100,38 억,,192973,N,N,0,N,00,N
20241127,161144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,-9,5,-0.69,28195772,21766,50.83,1300,1305,1290,1696,914,1305,1295.40,0.52,0,-5001,1319,1311,1298,1290,1277,1316,1295,38,391,100,930,1,1,38356789,497,9.97,0.76,12,0.06,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.01,N,277410,100,38 억,,197860,N,N,0,N,00,N
20241127,151208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,-9,5,-0.69,26573336,20511,47.90,1300,1305,1290,1696,914,1305,1295.57,0.52,0,-3815,1319,1311,1298,1290,1277,1316,1295,38,391,100,930,1,1,38356789,497,9.97,0.76,12,0.05,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.01,N,277410,100,38 억,,197860,N,N,0,N,00,N
20241127,141203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1299,-6,5,-0.46,20851957,16086,37.57,1300,1305,1293,1696,914,1305,1296.28,0.52,0,-2408,1319,1311,1298,1290,1277,1316,1295,38,391,100,930,1,1,38356789,498,9.99,0.76,12,0.04,130.00,1713.00,2070,20240112,-37.25,1137,20240805,14.25,2070,-37.25,20240112,1137,14.25,20240805,2070,-37.25,20240112,1137,14.25,20240805,2.01,N,277410,100,38 억,,197860,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 161158 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 0 3 0.00 40256648 31082 142.74 1299 1303 1284 1684 908 1296 1295.18 0.50 0 -3994 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 497 9.97 0.76 12 0.08 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
3 20241128 151221 57 100.00 KOSDAQ 음식.담배 N N N N N 1297 1 2 0.08 39928734 30829 141.57 1299 1303 1284 1684 908 1296 1295.17 0.50 0 -3967 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 497 9.98 0.76 12 0.08 130.00 1713.00 2070 20240112 -37.34 1137 20240805 14.07 2070 -37.34 20240112 1137 14.07 20240805 2070 -37.34 20240112 1137 14.07 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
4 20241128 141217 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 0 3 0.00 39662359 30623 140.63 1299 1303 1284 1684 908 1296 1295.18 0.50 0 -3952 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 497 9.97 0.76 12 0.08 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
5 20241128 131216 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 0 3 0.00 36343715 28063 128.87 1299 1303 1284 1684 908 1296 1295.08 0.50 0 -3952 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 497 9.97 0.76 12 0.07 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
6 20241128 121216 57 100.00 KOSDAQ 음식.담배 N N N N N 1295 -1 5 -0.08 22937667 17747 81.50 1299 1303 1284 1684 908 1296 1292.48 0.50 0 -3984 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 497 9.96 0.76 12 0.05 130.00 1713.00 2070 20240112 -37.44 1137 20240805 13.90 2070 -37.44 20240112 1137 13.90 20240805 2070 -37.44 20240112 1137 13.90 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
7 20241128 111219 57 100.00 KOSDAQ 음식.담배 N N N N N 1292 -4 5 -0.31 13717039 10606 48.70 1299 1303 1285 1684 908 1296 1293.33 0.50 0 -3984 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 496 9.94 0.75 12 0.03 130.00 1713.00 2070 20240112 -37.58 1137 20240805 13.63 2070 -37.58 20240112 1137 13.63 20240805 2070 -37.58 20240112 1137 13.63 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
8 20241128 101217 57 100.00 KOSDAQ 음식.담배 N N N N N 1293 -3 5 -0.23 11979599 9257 42.51 1299 1303 1285 1684 908 1296 1294.11 0.50 0 -3984 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 496 9.95 0.75 12 0.02 130.00 1713.00 2070 20240112 -37.54 1137 20240805 13.72 2070 -37.54 20240112 1137 13.72 20240805 2070 -37.54 20240112 1137 13.72 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
9 20241128 091215 57 100.00 KOSDAQ 음식.담배 N N N N N 1291 -5 5 -0.39 6262304 4823 22.15 1299 1303 1285 1684 908 1296 1298.43 0.50 0 -3928 1312 1304 1297 1289 1282 1300 1285 38 388 100 930 1 1 38356789 495 9.93 0.75 12 0.01 130.00 1713.00 2070 20240112 -37.63 1137 20240805 13.54 2070 -37.63 20240112 1137 13.54 20240805 2070 -37.63 20240112 1137 13.54 20240805 2.00 N 277410 100 38 억 192973 N N 0 N 00 N
10 20241127 161144 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 -9 5 -0.69 28195772 21766 50.83 1300 1305 1290 1696 914 1305 1295.40 0.52 0 -5001 1319 1311 1298 1290 1277 1316 1295 38 391 100 930 1 1 38356789 497 9.97 0.76 12 0.06 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.01 N 277410 100 38 억 197860 N N 0 N 00 N
11 20241127 151208 57 100.00 KOSDAQ 음식.담배 N N N N N 1296 -9 5 -0.69 26573336 20511 47.90 1300 1305 1290 1696 914 1305 1295.57 0.52 0 -3815 1319 1311 1298 1290 1277 1316 1295 38 391 100 930 1 1 38356789 497 9.97 0.76 12 0.05 130.00 1713.00 2070 20240112 -37.39 1137 20240805 13.98 2070 -37.39 20240112 1137 13.98 20240805 2070 -37.39 20240112 1137 13.98 20240805 2.01 N 277410 100 38 억 197860 N N 0 N 00 N
12 20241127 141203 57 100.00 KOSDAQ 음식.담배 N N N N N 1299 -6 5 -0.46 20851957 16086 37.57 1300 1305 1293 1696 914 1305 1296.28 0.52 0 -2408 1319 1311 1298 1290 1277 1316 1295 38 391 100 930 1 1 38356789 498 9.99 0.76 12 0.04 130.00 1713.00 2070 20240112 -37.25 1137 20240805 14.25 2070 -37.25 20240112 1137 14.25 20240805 2070 -37.25 20240112 1137 14.25 20240805 2.01 N 277410 100 38 억 197860 N N 0 N 00 N