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
368970/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
20241128,161325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2915,-50,5,-1.69,27809455,9557,146.09,2935,2965,2855,3850,2080,2965,2909.82,0.98,0,-178,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,272,-74.74,0.79,12,0.10,-39.00,3675.00,6990,20231212,-58.30,2750,20241118,6.00,6280,-53.58,20240102,2750,6.00,20241118,6990,-58.30,20231212,2750,6.00,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,151351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-35,5,-1.18,25094775,8626,131.86,2935,2965,2855,3850,2080,2965,2909.20,0.98,0,-12,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,274,-75.13,0.80,12,0.09,-39.00,3675.00,6990,20231212,-58.08,2750,20241118,6.55,6280,-53.34,20240102,2750,6.55,20241118,6990,-58.08,20231212,2750,6.55,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,141348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2925,-40,5,-1.35,24495460,8421,128.72,2935,2965,2855,3850,2080,2965,2908.85,0.98,0,147,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,273,-75.00,0.80,12,0.09,-39.00,3675.00,6990,20231212,-58.15,2750,20241118,6.36,6280,-53.42,20240102,2750,6.36,20241118,6990,-58.15,20231212,2750,6.36,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,131347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2890,-75,5,-2.53,17512405,5991,91.58,2935,2965,2890,3850,2080,2965,2923.12,0.98,0,17,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,270,-74.10,0.79,12,0.06,-39.00,3675.00,6990,20231212,-58.66,2750,20241118,5.09,6280,-53.98,20240102,2750,5.09,20241118,6990,-58.66,20231212,2750,5.09,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,121345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2930,-35,5,-1.18,14603280,4992,76.31,2935,2965,2905,3850,2080,2965,2925.34,0.98,0,19,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,274,-75.13,0.80,12,0.05,-39.00,3675.00,6990,20231212,-58.08,2750,20241118,6.55,6280,-53.34,20240102,2750,6.55,20241118,6990,-58.08,20231212,2750,6.55,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,111348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,-25,5,-0.84,9871395,3372,51.54,2935,2965,2905,3850,2080,2965,2927.46,0.98,0,29,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,275,-75.38,0.80,12,0.04,-39.00,3675.00,6990,20231212,-57.94,2750,20241118,6.91,6280,-53.18,20240102,2750,6.91,20241118,6990,-57.94,20231212,2750,6.91,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,101346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2925,-40,5,-1.35,7609300,2601,39.76,2935,2965,2905,3850,2080,2965,2925.53,0.98,0,473,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,273,-75.00,0.80,12,0.03,-39.00,3675.00,6990,20231212,-58.15,2750,20241118,6.36,6280,-53.42,20240102,2750,6.36,20241118,6990,-58.15,20231212,2750,6.36,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241128,091345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2965,0,3,0.00,29410,10,0.15,2935,2965,2935,3850,2080,2965,2941.00,0.98,0,-1,3095,3030,2965,2900,2835,3062,2932,47,885,500,2070,5,1,9346160,277,-76.03,0.81,12,0.00,-39.00,3675.00,6990,20231212,-57.58,2750,20241118,7.82,6280,-52.79,20240102,2750,7.82,20241118,6990,-57.58,20231212,2750,7.82,20241118,1.22,N,368970,500,46 억,,91886,N,N,0,N,00,N
20241127,161310,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2965,25,2,0.85,19482100,6541,92.01,2910,3030,2900,3820,2060,2940,2978.46,1.00,0,-1158,3000,2970,2925,2895,2850,2977,2902,47,880,500,2050,5,1,9346160,277,-76.03,0.81,12,0.07,-39.00,3675.00,6990,20231212,-57.58,2750,20241118,7.82,6280,-52.79,20240102,2750,7.82,20241118,6990,-57.58,20231212,2750,7.82,20241118,1.17,N,368970,500,46 억,,93188,N,N,0,N,00,N
20241127,151337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2965,25,2,0.85,18889100,6341,89.20,2910,3030,2900,3820,2060,2940,2978.88,1.00,0,-1033,3000,2970,2925,2895,2850,2977,2902,47,880,500,2050,5,1,9346160,277,-76.03,0.81,12,0.07,-39.00,3675.00,6990,20231212,-57.58,2750,20241118,7.82,6280,-52.79,20240102,2750,7.82,20241118,6990,-57.58,20231212,2750,7.82,20241118,1.17,N,368970,500,46 억,,93188,N,N,0,N,00,N
20241127,141331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2960,20,2,0.68,18780015,6304,88.68,2910,3030,2900,3820,2060,2940,2979.06,1.00,0,-1030,3000,2970,2925,2895,2850,2977,2902,47,880,500,2050,5,1,9346160,277,-75.90,0.81,12,0.07,-39.00,3675.00,6990,20231212,-57.65,2750,20241118,7.64,6280,-52.87,20240102,2750,7.64,20241118,6990,-57.65,20231212,2750,7.64,20241118,1.17,N,368970,500,46 억,,93188,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 161325 57 100.00 KOSDAQ 음식.담배 N N N N N 2915 -50 5 -1.69 27809455 9557 146.09 2935 2965 2855 3850 2080 2965 2909.82 0.98 0 -178 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 272 -74.74 0.79 12 0.10 -39.00 3675.00 6990 20231212 -58.30 2750 20241118 6.00 6280 -53.58 20240102 2750 6.00 20241118 6990 -58.30 20231212 2750 6.00 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
3 20241128 151351 57 100.00 KOSDAQ 음식.담배 N N N N N 2930 -35 5 -1.18 25094775 8626 131.86 2935 2965 2855 3850 2080 2965 2909.20 0.98 0 -12 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 274 -75.13 0.80 12 0.09 -39.00 3675.00 6990 20231212 -58.08 2750 20241118 6.55 6280 -53.34 20240102 2750 6.55 20241118 6990 -58.08 20231212 2750 6.55 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
4 20241128 141348 57 100.00 KOSDAQ 음식.담배 N N N N N 2925 -40 5 -1.35 24495460 8421 128.72 2935 2965 2855 3850 2080 2965 2908.85 0.98 0 147 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 273 -75.00 0.80 12 0.09 -39.00 3675.00 6990 20231212 -58.15 2750 20241118 6.36 6280 -53.42 20240102 2750 6.36 20241118 6990 -58.15 20231212 2750 6.36 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
5 20241128 131347 57 100.00 KOSDAQ 음식.담배 N N N N N 2890 -75 5 -2.53 17512405 5991 91.58 2935 2965 2890 3850 2080 2965 2923.12 0.98 0 17 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 270 -74.10 0.79 12 0.06 -39.00 3675.00 6990 20231212 -58.66 2750 20241118 5.09 6280 -53.98 20240102 2750 5.09 20241118 6990 -58.66 20231212 2750 5.09 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
6 20241128 121345 57 100.00 KOSDAQ 음식.담배 N N N N N 2930 -35 5 -1.18 14603280 4992 76.31 2935 2965 2905 3850 2080 2965 2925.34 0.98 0 19 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 274 -75.13 0.80 12 0.05 -39.00 3675.00 6990 20231212 -58.08 2750 20241118 6.55 6280 -53.34 20240102 2750 6.55 20241118 6990 -58.08 20231212 2750 6.55 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
7 20241128 111348 57 100.00 KOSDAQ 음식.담배 N N N N N 2940 -25 5 -0.84 9871395 3372 51.54 2935 2965 2905 3850 2080 2965 2927.46 0.98 0 29 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 275 -75.38 0.80 12 0.04 -39.00 3675.00 6990 20231212 -57.94 2750 20241118 6.91 6280 -53.18 20240102 2750 6.91 20241118 6990 -57.94 20231212 2750 6.91 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
8 20241128 101346 57 100.00 KOSDAQ 음식.담배 N N N N N 2925 -40 5 -1.35 7609300 2601 39.76 2935 2965 2905 3850 2080 2965 2925.53 0.98 0 473 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 273 -75.00 0.80 12 0.03 -39.00 3675.00 6990 20231212 -58.15 2750 20241118 6.36 6280 -53.42 20240102 2750 6.36 20241118 6990 -58.15 20231212 2750 6.36 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
9 20241128 091345 57 100.00 KOSDAQ 음식.담배 N N N N N 2965 0 3 0.00 29410 10 0.15 2935 2965 2935 3850 2080 2965 2941.00 0.98 0 -1 3095 3030 2965 2900 2835 3062 2932 47 885 500 2070 5 1 9346160 277 -76.03 0.81 12 0.00 -39.00 3675.00 6990 20231212 -57.58 2750 20241118 7.82 6280 -52.79 20240102 2750 7.82 20241118 6990 -57.58 20231212 2750 7.82 20241118 1.22 N 368970 500 46 억 91886 N N 0 N 00 N
10 20241127 161310 57 100.00 KOSDAQ 음식.담배 N N N N N 2965 25 2 0.85 19482100 6541 92.01 2910 3030 2900 3820 2060 2940 2978.46 1.00 0 -1158 3000 2970 2925 2895 2850 2977 2902 47 880 500 2050 5 1 9346160 277 -76.03 0.81 12 0.07 -39.00 3675.00 6990 20231212 -57.58 2750 20241118 7.82 6280 -52.79 20240102 2750 7.82 20241118 6990 -57.58 20231212 2750 7.82 20241118 1.17 N 368970 500 46 억 93188 N N 0 N 00 N
11 20241127 151337 57 100.00 KOSDAQ 음식.담배 N N N N N 2965 25 2 0.85 18889100 6341 89.20 2910 3030 2900 3820 2060 2940 2978.88 1.00 0 -1033 3000 2970 2925 2895 2850 2977 2902 47 880 500 2050 5 1 9346160 277 -76.03 0.81 12 0.07 -39.00 3675.00 6990 20231212 -57.58 2750 20241118 7.82 6280 -52.79 20240102 2750 7.82 20241118 6990 -57.58 20231212 2750 7.82 20241118 1.17 N 368970 500 46 억 93188 N N 0 N 00 N
12 20241127 141331 57 100.00 KOSDAQ 음식.담배 N N N N N 2960 20 2 0.68 18780015 6304 88.68 2910 3030 2900 3820 2060 2940 2979.06 1.00 0 -1030 3000 2970 2925 2895 2850 2977 2902 47 880 500 2050 5 1 9346160 277 -75.90 0.81 12 0.07 -39.00 3675.00 6990 20231212 -57.65 2750 20241118 7.64 6280 -52.87 20240102 2750 7.64 20241118 6990 -57.65 20231212 2750 7.64 20241118 1.17 N 368970 500 46 억 93188 N N 0 N 00 N