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
377220/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
20241128,161332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2015,10,2,0.50,45264125,22586,113.47,2005,2025,1986,2605,1405,2005,2004.08,0.48,0,-212,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,570,-5.15,0.74,12,0.08,-391.00,2707.00,3580,20240313,-43.72,1454,20240806,38.58,3580,-43.72,20240313,1454,38.58,20240806,6740,-70.10,20231219,1454,38.58,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,151358,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2015,10,2,0.50,43326065,21622,108.63,2005,2025,1986,2605,1405,2005,2003.80,0.48,0,78,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,570,-5.15,0.74,12,0.08,-391.00,2707.00,3580,20240313,-43.72,1454,20240806,38.58,3580,-43.72,20240313,1454,38.58,20240806,6740,-70.10,20231219,1454,38.58,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,141356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,0,3,0.00,22783804,11389,57.22,2005,2015,1986,2605,1405,2005,2000.51,0.48,0,-389,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.04,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,131353,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,0,3,0.00,22545923,11270,56.62,2005,2015,1986,2605,1405,2005,2000.53,0.48,0,-389,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.04,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,121352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2010,5,2,0.25,21531866,10763,54.07,2005,2015,1986,2605,1405,2005,2000.55,0.48,0,-387,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,569,-5.14,0.74,12,0.04,-391.00,2707.00,3580,20240313,-43.85,1454,20240806,38.24,3580,-43.85,20240313,1454,38.24,20240806,6740,-70.18,20231219,1454,38.24,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,111355,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2015,10,2,0.50,20401345,10199,51.24,2005,2015,1986,2605,1405,2005,2000.33,0.48,0,-126,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,570,-5.15,0.74,12,0.04,-391.00,2707.00,3580,20240313,-43.72,1454,20240806,38.58,3580,-43.72,20240313,1454,38.58,20240806,6740,-70.10,20231219,1454,38.58,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,101353,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2010,5,2,0.25,4311300,2166,10.88,2005,2015,1986,2605,1405,2005,1990.44,0.48,0,-332,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,569,-5.14,0.74,12,0.01,-391.00,2707.00,3580,20240313,-43.85,1454,20240806,38.24,3580,-43.85,20240313,1454,38.24,20240806,6740,-70.18,20231219,1454,38.24,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241128,091351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2010,5,2,0.25,489088,246,1.24,2005,2015,1986,2605,1405,2005,1988.16,0.48,0,-240,2044,2024,2000,1980,1956,2034,1990,28,600,100,1440,5,1,28310000,569,-5.14,0.74,12,0.00,-391.00,2707.00,3580,20240313,-43.85,1454,20240806,38.24,3580,-43.85,20240313,1454,38.24,20240806,6740,-70.18,20231219,1454,38.24,20240806,2.95,N,377220,100,28 억,,136912,N,N,0,N,00,N
20241127,161317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,5,2,0.25,39468838,19762,32.12,1980,2020,1976,2600,1400,2000,1997.21,0.48,0,1060,2033,2016,1983,1966,1933,2025,1975,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.07,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.98,N,377220,100,28 억,,135836,N,N,0,N,00,N
20241127,151344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,5,2,0.25,34897629,17482,28.42,1980,2020,1976,2600,1400,2000,1996.20,0.48,0,1616,2033,2016,1983,1966,1933,2025,1975,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.06,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.98,N,377220,100,28 억,,135836,N,N,0,N,00,N
20241127,141337,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2005,5,2,0.25,32771533,16419,26.69,1980,2020,1976,2600,1400,2000,1995.95,0.48,0,1550,2033,2016,1983,1966,1933,2025,1975,28,600,100,1440,5,1,28310000,568,-5.13,0.74,12,0.06,-391.00,2707.00,3580,20240313,-43.99,1454,20240806,37.90,3580,-43.99,20240313,1454,37.90,20240806,6740,-70.25,20231219,1454,37.90,20240806,2.98,N,377220,100,28 억,,135836,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 161332 57 100.00 KOSDAQ 음식.담배 N N N N N 2015 10 2 0.50 45264125 22586 113.47 2005 2025 1986 2605 1405 2005 2004.08 0.48 0 -212 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 570 -5.15 0.74 12 0.08 -391.00 2707.00 3580 20240313 -43.72 1454 20240806 38.58 3580 -43.72 20240313 1454 38.58 20240806 6740 -70.10 20231219 1454 38.58 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
3 20241128 151358 57 100.00 KOSDAQ 음식.담배 N N N N N 2015 10 2 0.50 43326065 21622 108.63 2005 2025 1986 2605 1405 2005 2003.80 0.48 0 78 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 570 -5.15 0.74 12 0.08 -391.00 2707.00 3580 20240313 -43.72 1454 20240806 38.58 3580 -43.72 20240313 1454 38.58 20240806 6740 -70.10 20231219 1454 38.58 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
4 20241128 141356 57 100.00 KOSDAQ 음식.담배 N N N N N 2005 0 3 0.00 22783804 11389 57.22 2005 2015 1986 2605 1405 2005 2000.51 0.48 0 -389 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 568 -5.13 0.74 12 0.04 -391.00 2707.00 3580 20240313 -43.99 1454 20240806 37.90 3580 -43.99 20240313 1454 37.90 20240806 6740 -70.25 20231219 1454 37.90 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
5 20241128 131353 57 100.00 KOSDAQ 음식.담배 N N N N N 2005 0 3 0.00 22545923 11270 56.62 2005 2015 1986 2605 1405 2005 2000.53 0.48 0 -389 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 568 -5.13 0.74 12 0.04 -391.00 2707.00 3580 20240313 -43.99 1454 20240806 37.90 3580 -43.99 20240313 1454 37.90 20240806 6740 -70.25 20231219 1454 37.90 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
6 20241128 121352 57 100.00 KOSDAQ 음식.담배 N N N N N 2010 5 2 0.25 21531866 10763 54.07 2005 2015 1986 2605 1405 2005 2000.55 0.48 0 -387 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 569 -5.14 0.74 12 0.04 -391.00 2707.00 3580 20240313 -43.85 1454 20240806 38.24 3580 -43.85 20240313 1454 38.24 20240806 6740 -70.18 20231219 1454 38.24 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
7 20241128 111355 57 100.00 KOSDAQ 음식.담배 N N N N N 2015 10 2 0.50 20401345 10199 51.24 2005 2015 1986 2605 1405 2005 2000.33 0.48 0 -126 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 570 -5.15 0.74 12 0.04 -391.00 2707.00 3580 20240313 -43.72 1454 20240806 38.58 3580 -43.72 20240313 1454 38.58 20240806 6740 -70.10 20231219 1454 38.58 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
8 20241128 101353 57 100.00 KOSDAQ 음식.담배 N N N N N 2010 5 2 0.25 4311300 2166 10.88 2005 2015 1986 2605 1405 2005 1990.44 0.48 0 -332 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 569 -5.14 0.74 12 0.01 -391.00 2707.00 3580 20240313 -43.85 1454 20240806 38.24 3580 -43.85 20240313 1454 38.24 20240806 6740 -70.18 20231219 1454 38.24 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
9 20241128 091351 57 100.00 KOSDAQ 음식.담배 N N N N N 2010 5 2 0.25 489088 246 1.24 2005 2015 1986 2605 1405 2005 1988.16 0.48 0 -240 2044 2024 2000 1980 1956 2034 1990 28 600 100 1440 5 1 28310000 569 -5.14 0.74 12 0.00 -391.00 2707.00 3580 20240313 -43.85 1454 20240806 38.24 3580 -43.85 20240313 1454 38.24 20240806 6740 -70.18 20231219 1454 38.24 20240806 2.95 N 377220 100 28 억 136912 N N 0 N 00 N
10 20241127 161317 57 100.00 KOSDAQ 음식.담배 N N N N N 2005 5 2 0.25 39468838 19762 32.12 1980 2020 1976 2600 1400 2000 1997.21 0.48 0 1060 2033 2016 1983 1966 1933 2025 1975 28 600 100 1440 5 1 28310000 568 -5.13 0.74 12 0.07 -391.00 2707.00 3580 20240313 -43.99 1454 20240806 37.90 3580 -43.99 20240313 1454 37.90 20240806 6740 -70.25 20231219 1454 37.90 20240806 2.98 N 377220 100 28 억 135836 N N 0 N 00 N
11 20241127 151344 57 100.00 KOSDAQ 음식.담배 N N N N N 2005 5 2 0.25 34897629 17482 28.42 1980 2020 1976 2600 1400 2000 1996.20 0.48 0 1616 2033 2016 1983 1966 1933 2025 1975 28 600 100 1440 5 1 28310000 568 -5.13 0.74 12 0.06 -391.00 2707.00 3580 20240313 -43.99 1454 20240806 37.90 3580 -43.99 20240313 1454 37.90 20240806 6740 -70.25 20231219 1454 37.90 20240806 2.98 N 377220 100 28 억 135836 N N 0 N 00 N
12 20241127 141337 57 100.00 KOSDAQ 음식.담배 N N N N N 2005 5 2 0.25 32771533 16419 26.69 1980 2020 1976 2600 1400 2000 1995.95 0.48 0 1550 2033 2016 1983 1966 1933 2025 1975 28 600 100 1440 5 1 28310000 568 -5.13 0.74 12 0.06 -391.00 2707.00 3580 20240313 -43.99 1454 20240806 37.90 3580 -43.99 20240313 1454 37.90 20240806 6740 -70.25 20231219 1454 37.90 20240806 2.98 N 377220 100 28 억 135836 N N 0 N 00 N