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
357230/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
20241128,161316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,-10,5,-0.36,71226160,25940,59.12,2760,2785,2725,3585,1935,2760,2745.80,0.40,0,3528,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1157,7.60,0.80,12,0.06,362.00,3430.00,5061,20240221,-45.66,2605,20241115,5.57,5061,-45.66,20240221,2605,5.57,20241115,9920,-72.28,20240221,2605,5.57,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,151341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,5,2,0.18,65749605,23953,54.59,2760,2785,2725,3585,1935,2760,2744.94,0.40,0,4133,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1164,7.64,0.81,12,0.06,362.00,3430.00,5061,20240221,-45.37,2605,20241115,6.14,5061,-45.37,20240221,2605,6.14,20241115,9920,-72.13,20240221,2605,6.14,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,141339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,5,2,0.18,63395600,23099,52.65,2760,2785,2725,3585,1935,2760,2744.52,0.40,0,3871,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1164,7.64,0.81,12,0.05,362.00,3430.00,5061,20240221,-45.37,2605,20241115,6.14,5061,-45.37,20240221,2605,6.14,20241115,9920,-72.13,20240221,2605,6.14,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,131337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,-30,5,-1.09,43549470,15836,36.09,2760,2785,2730,3585,1935,2760,2750.03,0.40,0,-536,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1149,7.54,0.80,12,0.04,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,121336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,0,3,0.00,37266360,13544,30.87,2760,2785,2730,3585,1935,2760,2751.50,0.40,0,-36,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1162,7.62,0.80,12,0.03,362.00,3430.00,5061,20240221,-45.47,2605,20241115,5.95,5061,-45.47,20240221,2605,5.95,20241115,9920,-72.18,20240221,2605,5.95,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,111339,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2750,-10,5,-0.36,31449610,11424,26.04,2760,2785,2730,3585,1935,2760,2752.94,0.40,0,-139,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1157,7.60,0.80,12,0.03,362.00,3430.00,5061,20240221,-45.66,2605,20241115,5.57,5061,-45.66,20240221,2605,5.57,20241115,9920,-72.28,20240221,2605,5.57,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,101336,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,0,3,0.00,22822420,8274,18.86,2760,2785,2740,3585,1935,2760,2758.33,0.40,0,-104,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1162,7.62,0.80,12,0.02,362.00,3430.00,5061,20240221,-45.47,2605,20241115,5.95,5061,-45.47,20240221,2605,5.95,20241115,9920,-72.18,20240221,2605,5.95,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241128,091335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,10,2,0.36,852685,308,0.70,2760,2780,2750,3585,1935,2760,2768.46,0.40,0,-243,2970,2865,2775,2670,2580,2917,2722,210,825,500,1980,5,1,42089487,1166,7.65,0.81,12,0.00,362.00,3430.00,5061,20240221,-45.27,2605,20241115,6.33,5061,-45.27,20240221,2605,6.33,20241115,9920,-72.08,20240221,2605,6.33,20241115,0.76,N,357230,500,210 억,,166561,N,N,0,N,00,N
20241127,161301,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,60,2,2.22,120299560,43875,102.86,2700,2880,2685,3510,1890,2700,2741.85,0.39,0,2051,2780,2740,2720,2680,2660,2730,2670,210,810,500,1940,5,1,42089487,1162,7.62,0.80,12,0.10,362.00,3430.00,5061,20240221,-45.47,2605,20241115,5.95,5061,-45.47,20240221,2605,5.95,20241115,9920,-72.18,20240221,2605,5.95,20241115,0.76,N,357230,500,210 억,,164500,N,N,0,N,00,N
20241127,151328,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2735,35,2,1.30,103751610,37846,88.73,2700,2880,2685,3510,1890,2700,2741.42,0.39,0,2486,2780,2740,2720,2680,2660,2730,2670,210,810,500,1940,5,1,42089487,1151,7.56,0.80,12,0.09,362.00,3430.00,5061,20240221,-45.96,2605,20241115,4.99,5061,-45.96,20240221,2605,4.99,20241115,9920,-72.43,20240221,2605,4.99,20241115,0.76,N,357230,500,210 억,,164500,N,N,0,N,00,N
20241127,141321,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,30,2,1.11,98671140,35989,84.38,2700,2880,2685,3510,1890,2700,2741.70,0.39,0,2403,2780,2740,2720,2680,2660,2730,2670,210,810,500,1940,5,1,42089487,1149,7.54,0.80,12,0.09,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.76,N,357230,500,210 억,,164500,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 161316 57 100.00 KOSDAQ 음식.담배 N N N N N 2750 -10 5 -0.36 71226160 25940 59.12 2760 2785 2725 3585 1935 2760 2745.80 0.40 0 3528 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1157 7.60 0.80 12 0.06 362.00 3430.00 5061 20240221 -45.66 2605 20241115 5.57 5061 -45.66 20240221 2605 5.57 20241115 9920 -72.28 20240221 2605 5.57 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
3 20241128 151341 57 100.00 KOSDAQ 음식.담배 N N N N N 2765 5 2 0.18 65749605 23953 54.59 2760 2785 2725 3585 1935 2760 2744.94 0.40 0 4133 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1164 7.64 0.81 12 0.06 362.00 3430.00 5061 20240221 -45.37 2605 20241115 6.14 5061 -45.37 20240221 2605 6.14 20241115 9920 -72.13 20240221 2605 6.14 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
4 20241128 141339 57 100.00 KOSDAQ 음식.담배 N N N N N 2765 5 2 0.18 63395600 23099 52.65 2760 2785 2725 3585 1935 2760 2744.52 0.40 0 3871 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1164 7.64 0.81 12 0.05 362.00 3430.00 5061 20240221 -45.37 2605 20241115 6.14 5061 -45.37 20240221 2605 6.14 20241115 9920 -72.13 20240221 2605 6.14 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
5 20241128 131337 57 100.00 KOSDAQ 음식.담배 N N N N N 2730 -30 5 -1.09 43549470 15836 36.09 2760 2785 2730 3585 1935 2760 2750.03 0.40 0 -536 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1149 7.54 0.80 12 0.04 362.00 3430.00 5061 20240221 -46.06 2605 20241115 4.80 5061 -46.06 20240221 2605 4.80 20241115 9920 -72.48 20240221 2605 4.80 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
6 20241128 121336 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 0 3 0.00 37266360 13544 30.87 2760 2785 2730 3585 1935 2760 2751.50 0.40 0 -36 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1162 7.62 0.80 12 0.03 362.00 3430.00 5061 20240221 -45.47 2605 20241115 5.95 5061 -45.47 20240221 2605 5.95 20241115 9920 -72.18 20240221 2605 5.95 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
7 20241128 111339 57 100.00 KOSDAQ 음식.담배 N N N N N 2750 -10 5 -0.36 31449610 11424 26.04 2760 2785 2730 3585 1935 2760 2752.94 0.40 0 -139 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1157 7.60 0.80 12 0.03 362.00 3430.00 5061 20240221 -45.66 2605 20241115 5.57 5061 -45.66 20240221 2605 5.57 20241115 9920 -72.28 20240221 2605 5.57 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
8 20241128 101336 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 0 3 0.00 22822420 8274 18.86 2760 2785 2740 3585 1935 2760 2758.33 0.40 0 -104 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1162 7.62 0.80 12 0.02 362.00 3430.00 5061 20240221 -45.47 2605 20241115 5.95 5061 -45.47 20240221 2605 5.95 20241115 9920 -72.18 20240221 2605 5.95 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
9 20241128 091335 57 100.00 KOSDAQ 음식.담배 N N N N N 2770 10 2 0.36 852685 308 0.70 2760 2780 2750 3585 1935 2760 2768.46 0.40 0 -243 2970 2865 2775 2670 2580 2917 2722 210 825 500 1980 5 1 42089487 1166 7.65 0.81 12 0.00 362.00 3430.00 5061 20240221 -45.27 2605 20241115 6.33 5061 -45.27 20240221 2605 6.33 20241115 9920 -72.08 20240221 2605 6.33 20241115 0.76 N 357230 500 210 억 166561 N N 0 N 00 N
10 20241127 161301 57 100.00 KOSDAQ 음식.담배 N N N N N 2760 60 2 2.22 120299560 43875 102.86 2700 2880 2685 3510 1890 2700 2741.85 0.39 0 2051 2780 2740 2720 2680 2660 2730 2670 210 810 500 1940 5 1 42089487 1162 7.62 0.80 12 0.10 362.00 3430.00 5061 20240221 -45.47 2605 20241115 5.95 5061 -45.47 20240221 2605 5.95 20241115 9920 -72.18 20240221 2605 5.95 20241115 0.76 N 357230 500 210 억 164500 N N 0 N 00 N
11 20241127 151328 57 100.00 KOSDAQ 음식.담배 N N N N N 2735 35 2 1.30 103751610 37846 88.73 2700 2880 2685 3510 1890 2700 2741.42 0.39 0 2486 2780 2740 2720 2680 2660 2730 2670 210 810 500 1940 5 1 42089487 1151 7.56 0.80 12 0.09 362.00 3430.00 5061 20240221 -45.96 2605 20241115 4.99 5061 -45.96 20240221 2605 4.99 20241115 9920 -72.43 20240221 2605 4.99 20241115 0.76 N 357230 500 210 억 164500 N N 0 N 00 N
12 20241127 141321 57 100.00 KOSDAQ 음식.담배 N N N N N 2730 30 2 1.11 98671140 35989 84.38 2700 2880 2685 3510 1890 2700 2741.70 0.39 0 2403 2780 2740 2720 2680 2660 2730 2670 210 810 500 1940 5 1 42089487 1149 7.54 0.80 12 0.09 362.00 3430.00 5061 20240221 -46.06 2605 20241115 4.80 5061 -46.06 20240221 2605 4.80 20241115 9920 -72.48 20240221 2605 4.80 20241115 0.76 N 357230 500 210 억 164500 N N 0 N 00 N