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
353190/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
20241128,161312,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,-12,5,-1.62,55861116,76781,84.92,730,739,720,960,518,739,727.54,0.35,0,-4433,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,286,8.76,0.74,12,0.19,83.00,978.00,1290,20240617,-43.64,698,20241121,4.15,1290,-43.64,20240617,698,4.15,20241121,1290,-43.64,20240617,698,4.15,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,151337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,727,-12,5,-1.62,50991035,70080,77.51,730,739,720,960,518,739,727.61,0.35,0,-800,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,286,8.76,0.74,12,0.18,83.00,978.00,1290,20240617,-43.64,698,20241121,4.15,1290,-43.64,20240617,698,4.15,20241121,1290,-43.64,20240617,698,4.15,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,141335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,730,-9,5,-1.22,41194863,56537,62.53,730,739,720,960,518,739,728.64,0.35,0,-1451,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,287,8.80,0.75,12,0.14,83.00,978.00,1290,20240617,-43.41,698,20241121,4.58,1290,-43.41,20240617,698,4.58,20241121,1290,-43.41,20240617,698,4.58,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,131332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,729,-10,5,-1.35,40235042,55218,61.07,730,739,720,960,518,739,728.66,0.35,0,-1139,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,287,8.78,0.75,12,0.14,83.00,978.00,1290,20240617,-43.49,698,20241121,4.44,1290,-43.49,20240617,698,4.44,20241121,1290,-43.49,20240617,698,4.44,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,121331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,728,-11,5,-1.49,38749933,53178,58.81,730,739,720,960,518,739,728.68,0.35,0,489,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,287,8.77,0.74,12,0.14,83.00,978.00,1290,20240617,-43.57,698,20241121,4.30,1290,-43.57,20240617,698,4.30,20241121,1290,-43.57,20240617,698,4.30,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,111334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,734,-5,5,-0.68,34473453,47266,52.27,730,739,720,960,518,739,729.35,0.35,0,1225,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,289,8.84,0.75,12,0.12,83.00,978.00,1290,20240617,-43.10,698,20241121,5.16,1290,-43.10,20240617,698,5.16,20241121,1290,-43.10,20240617,698,5.16,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,101332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,739,0,3,0.00,10249425,14001,15.48,730,739,723,960,518,739,732.05,0.35,0,240,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,291,8.90,0.76,12,0.04,83.00,978.00,1290,20240617,-42.71,698,20241121,5.87,1290,-42.71,20240617,698,5.87,20241121,1290,-42.71,20240617,698,5.87,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241128,091331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,738,-1,5,-0.14,3006780,4108,4.54,730,739,730,960,518,739,731.93,0.35,0,235,765,751,731,717,697,756,722,39,221,100,510,1,1,39378420,291,8.89,0.75,12,0.01,83.00,978.00,1290,20240617,-42.79,698,20241121,5.73,1290,-42.79,20240617,698,5.73,20241121,1290,-42.79,20240617,698,5.73,20241121,1.40,N,353190,100,39 억,,139434,N,N,0,N,00,N
20241127,161257,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,739,0,3,0.00,64900787,89020,180.93,739,745,711,960,518,739,729.06,0.35,0,-292,751,744,732,725,713,748,729,39,221,100,510,1,1,39378420,291,8.90,0.76,12,0.23,83.00,978.00,1290,20240617,-42.71,698,20241121,5.87,1290,-42.71,20240617,698,5.87,20241121,1290,-42.71,20240617,698,5.87,20241121,1.38,N,353190,100,39 억,,139739,N,N,0,N,00,N
20241127,151323,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,743,4,2,0.54,63981766,87777,178.41,739,745,711,960,518,739,728.91,0.35,0,-336,751,744,732,725,713,748,729,39,221,100,510,1,1,39378420,293,8.95,0.76,12,0.22,83.00,978.00,1290,20240617,-42.40,698,20241121,6.45,1290,-42.40,20240617,698,6.45,20241121,1290,-42.40,20240617,698,6.45,20241121,1.38,N,353190,100,39 억,,139739,N,N,0,N,00,N
20241127,141317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,742,3,2,0.41,59411298,81620,165.89,739,745,711,960,518,739,727.90,0.35,0,-299,751,744,732,725,713,748,729,39,221,100,510,1,1,39378420,292,8.94,0.76,12,0.21,83.00,978.00,1290,20240617,-42.48,698,20241121,6.30,1290,-42.48,20240617,698,6.30,20241121,1290,-42.48,20240617,698,6.30,20241121,1.38,N,353190,100,39 억,,139739,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 161312 57 100.00 KOSDAQ 음식.담배 N N N N N 727 -12 5 -1.62 55861116 76781 84.92 730 739 720 960 518 739 727.54 0.35 0 -4433 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 286 8.76 0.74 12 0.19 83.00 978.00 1290 20240617 -43.64 698 20241121 4.15 1290 -43.64 20240617 698 4.15 20241121 1290 -43.64 20240617 698 4.15 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
3 20241128 151337 57 100.00 KOSDAQ 음식.담배 N N N N N 727 -12 5 -1.62 50991035 70080 77.51 730 739 720 960 518 739 727.61 0.35 0 -800 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 286 8.76 0.74 12 0.18 83.00 978.00 1290 20240617 -43.64 698 20241121 4.15 1290 -43.64 20240617 698 4.15 20241121 1290 -43.64 20240617 698 4.15 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
4 20241128 141335 57 100.00 KOSDAQ 음식.담배 N N N N N 730 -9 5 -1.22 41194863 56537 62.53 730 739 720 960 518 739 728.64 0.35 0 -1451 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 287 8.80 0.75 12 0.14 83.00 978.00 1290 20240617 -43.41 698 20241121 4.58 1290 -43.41 20240617 698 4.58 20241121 1290 -43.41 20240617 698 4.58 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
5 20241128 131332 57 100.00 KOSDAQ 음식.담배 N N N N N 729 -10 5 -1.35 40235042 55218 61.07 730 739 720 960 518 739 728.66 0.35 0 -1139 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 287 8.78 0.75 12 0.14 83.00 978.00 1290 20240617 -43.49 698 20241121 4.44 1290 -43.49 20240617 698 4.44 20241121 1290 -43.49 20240617 698 4.44 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
6 20241128 121331 57 100.00 KOSDAQ 음식.담배 N N N N N 728 -11 5 -1.49 38749933 53178 58.81 730 739 720 960 518 739 728.68 0.35 0 489 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 287 8.77 0.74 12 0.14 83.00 978.00 1290 20240617 -43.57 698 20241121 4.30 1290 -43.57 20240617 698 4.30 20241121 1290 -43.57 20240617 698 4.30 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
7 20241128 111334 57 100.00 KOSDAQ 음식.담배 N N N N N 734 -5 5 -0.68 34473453 47266 52.27 730 739 720 960 518 739 729.35 0.35 0 1225 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 289 8.84 0.75 12 0.12 83.00 978.00 1290 20240617 -43.10 698 20241121 5.16 1290 -43.10 20240617 698 5.16 20241121 1290 -43.10 20240617 698 5.16 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
8 20241128 101332 57 100.00 KOSDAQ 음식.담배 N N N N N 739 0 3 0.00 10249425 14001 15.48 730 739 723 960 518 739 732.05 0.35 0 240 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 291 8.90 0.76 12 0.04 83.00 978.00 1290 20240617 -42.71 698 20241121 5.87 1290 -42.71 20240617 698 5.87 20241121 1290 -42.71 20240617 698 5.87 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
9 20241128 091331 57 100.00 KOSDAQ 음식.담배 N N N N N 738 -1 5 -0.14 3006780 4108 4.54 730 739 730 960 518 739 731.93 0.35 0 235 765 751 731 717 697 756 722 39 221 100 510 1 1 39378420 291 8.89 0.75 12 0.01 83.00 978.00 1290 20240617 -42.79 698 20241121 5.73 1290 -42.79 20240617 698 5.73 20241121 1290 -42.79 20240617 698 5.73 20241121 1.40 N 353190 100 39 억 139434 N N 0 N 00 N
10 20241127 161257 57 100.00 KOSDAQ 음식.담배 N N N N N 739 0 3 0.00 64900787 89020 180.93 739 745 711 960 518 739 729.06 0.35 0 -292 751 744 732 725 713 748 729 39 221 100 510 1 1 39378420 291 8.90 0.76 12 0.23 83.00 978.00 1290 20240617 -42.71 698 20241121 5.87 1290 -42.71 20240617 698 5.87 20241121 1290 -42.71 20240617 698 5.87 20241121 1.38 N 353190 100 39 억 139739 N N 0 N 00 N
11 20241127 151323 57 100.00 KOSDAQ 음식.담배 N N N N N 743 4 2 0.54 63981766 87777 178.41 739 745 711 960 518 739 728.91 0.35 0 -336 751 744 732 725 713 748 729 39 221 100 510 1 1 39378420 293 8.95 0.76 12 0.22 83.00 978.00 1290 20240617 -42.40 698 20241121 6.45 1290 -42.40 20240617 698 6.45 20241121 1290 -42.40 20240617 698 6.45 20241121 1.38 N 353190 100 39 억 139739 N N 0 N 00 N
12 20241127 141317 57 100.00 KOSDAQ 음식.담배 N N N N N 742 3 2 0.41 59411298 81620 165.89 739 745 711 960 518 739 727.90 0.35 0 -299 751 744 732 725 713 748 729 39 221 100 510 1 1 39378420 292 8.94 0.76 12 0.21 83.00 978.00 1290 20240617 -42.48 698 20241121 6.30 1290 -42.48 20240617 698 6.30 20241121 1290 -42.48 20240617 698 6.30 20241121 1.38 N 353190 100 39 억 139739 N N 0 N 00 N