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
403490/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
20241128,161349,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1792,0,3,0.00,235833330,131819,117.32,1792,1798,1781,2325,1255,1792,1789.07,0.28,0,-1292,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,56.00,2.14,12,0.29,32.00,836.00,3545,20231128,-49.45,1701,20241115,5.35,3130,-42.75,20240118,1701,5.35,20241115,3545,-49.45,20231128,1701,5.35,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,151416,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1791,-1,5,-0.06,209381610,117035,104.16,1792,1798,1781,2325,1255,1792,1789.05,0.28,0,-951,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,55.97,2.14,12,0.26,32.00,836.00,3545,20231128,-49.48,1701,20241115,5.29,3130,-42.78,20240118,1701,5.29,20241115,3545,-49.48,20231128,1701,5.29,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,141414,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1786,-6,5,-0.33,181999087,101708,90.52,1792,1798,1781,2325,1255,1792,1789.43,0.28,0,-1908,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,807,55.81,2.14,12,0.22,32.00,836.00,3545,20231128,-49.62,1701,20241115,5.00,3130,-42.94,20240118,1701,5.00,20241115,3545,-49.62,20231128,1701,5.00,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,131411,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1784,-8,5,-0.45,162206172,90642,80.67,1792,1798,1781,2325,1255,1792,1789.53,0.28,0,-930,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,807,55.75,2.13,12,0.20,32.00,836.00,3545,20231128,-49.68,1701,20241115,4.88,3130,-43.00,20240118,1701,4.88,20241115,3545,-49.68,20231128,1701,4.88,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,121409,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1791,-1,5,-0.06,155789874,87055,77.48,1792,1798,1781,2325,1255,1792,1789.56,0.28,0,-970,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,55.97,2.14,12,0.19,32.00,836.00,3545,20231128,-49.48,1701,20241115,5.29,3130,-42.78,20240118,1701,5.29,20241115,3545,-49.48,20231128,1701,5.29,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,111414,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1787,-5,5,-0.28,119831225,66921,59.56,1792,1798,1785,2325,1255,1792,1790.64,0.28,0,6909,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,808,55.84,2.14,12,0.15,32.00,836.00,3545,20231128,-49.59,1701,20241115,5.06,3130,-42.91,20240118,1701,5.06,20241115,3545,-49.59,20231128,1701,5.06,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,101410,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1792,0,3,0.00,73498736,41011,36.50,1792,1798,1786,2325,1255,1792,1792.17,0.28,0,8309,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,810,56.00,2.14,12,0.09,32.00,836.00,3545,20231128,-49.45,1701,20241115,5.35,3130,-42.75,20240118,1701,5.35,20241115,3545,-49.45,20231128,1701,5.35,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241128,091409,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1790,-2,5,-0.11,9046296,5047,4.49,1792,1797,1790,2325,1255,1792,1792.41,0.28,0,-857,1813,1802,1796,1785,1779,1799,1782,45,533,100,1110,1,1,45212464,809,55.94,2.14,12,0.01,32.00,836.00,3545,20231128,-49.51,1701,20241115,5.23,3130,-42.81,20240118,1701,5.23,20241115,3545,-49.51,20231128,1701,5.23,20241115,2.06,N,403490,100,45 억,,128260,N,N,0,N,00,N
20241127,161334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1792,-5,5,-0.28,199850649,111390,82.97,1800,1807,1790,2335,1258,1797,1794.15,0.27,0,6225,1807,1801,1795,1789,1783,1799,1787,45,538,100,1110,1,1,45212464,810,56.00,2.14,12,0.25,32.00,836.00,3545,20231128,-49.45,1701,20241115,5.35,3130,-42.75,20240118,1701,5.35,20241115,3545,-49.45,20231128,1701,5.35,20241115,2.01,N,403490,100,45 억,,121455,N,N,0,N,00,N
20241127,151400,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1791,-6,5,-0.33,181735688,101277,75.44,1800,1807,1790,2335,1258,1797,1794.44,0.27,0,2254,1807,1801,1795,1789,1783,1799,1787,45,538,100,1110,1,1,45212464,810,55.97,2.14,12,0.22,32.00,836.00,3545,20231128,-49.48,1701,20241115,5.29,3130,-42.78,20240118,1701,5.29,20241115,3545,-49.48,20231128,1701,5.29,20241115,2.01,N,403490,100,45 억,,121455,N,N,0,N,00,N
20241127,141355,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1796,-1,5,-0.06,128760880,71708,53.41,1800,1807,1790,2335,1258,1797,1795.63,0.27,0,2839,1807,1801,1795,1789,1783,1799,1787,45,538,100,1110,1,1,45212464,812,56.12,2.15,12,0.16,32.00,836.00,3545,20231128,-49.34,1701,20241115,5.58,3130,-42.62,20240118,1701,5.58,20241115,3545,-49.34,20231128,1701,5.58,20241115,2.01,N,403490,100,45 억,,121455,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 161349 57 100.00 KOSDAQ 음식.담배 N N N N N 1792 0 3 0.00 235833330 131819 117.32 1792 1798 1781 2325 1255 1792 1789.07 0.28 0 -1292 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 810 56.00 2.14 12 0.29 32.00 836.00 3545 20231128 -49.45 1701 20241115 5.35 3130 -42.75 20240118 1701 5.35 20241115 3545 -49.45 20231128 1701 5.35 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
3 20241128 151416 57 100.00 KOSDAQ 음식.담배 N N N N N 1791 -1 5 -0.06 209381610 117035 104.16 1792 1798 1781 2325 1255 1792 1789.05 0.28 0 -951 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 810 55.97 2.14 12 0.26 32.00 836.00 3545 20231128 -49.48 1701 20241115 5.29 3130 -42.78 20240118 1701 5.29 20241115 3545 -49.48 20231128 1701 5.29 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
4 20241128 141414 57 100.00 KOSDAQ 음식.담배 N N N N N 1786 -6 5 -0.33 181999087 101708 90.52 1792 1798 1781 2325 1255 1792 1789.43 0.28 0 -1908 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 807 55.81 2.14 12 0.22 32.00 836.00 3545 20231128 -49.62 1701 20241115 5.00 3130 -42.94 20240118 1701 5.00 20241115 3545 -49.62 20231128 1701 5.00 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
5 20241128 131411 57 100.00 KOSDAQ 음식.담배 N N N N N 1784 -8 5 -0.45 162206172 90642 80.67 1792 1798 1781 2325 1255 1792 1789.53 0.28 0 -930 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 807 55.75 2.13 12 0.20 32.00 836.00 3545 20231128 -49.68 1701 20241115 4.88 3130 -43.00 20240118 1701 4.88 20241115 3545 -49.68 20231128 1701 4.88 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
6 20241128 121409 57 100.00 KOSDAQ 음식.담배 N N N N N 1791 -1 5 -0.06 155789874 87055 77.48 1792 1798 1781 2325 1255 1792 1789.56 0.28 0 -970 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 810 55.97 2.14 12 0.19 32.00 836.00 3545 20231128 -49.48 1701 20241115 5.29 3130 -42.78 20240118 1701 5.29 20241115 3545 -49.48 20231128 1701 5.29 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
7 20241128 111414 57 100.00 KOSDAQ 음식.담배 N N N N N 1787 -5 5 -0.28 119831225 66921 59.56 1792 1798 1785 2325 1255 1792 1790.64 0.28 0 6909 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 808 55.84 2.14 12 0.15 32.00 836.00 3545 20231128 -49.59 1701 20241115 5.06 3130 -42.91 20240118 1701 5.06 20241115 3545 -49.59 20231128 1701 5.06 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
8 20241128 101410 57 100.00 KOSDAQ 음식.담배 N N N N N 1792 0 3 0.00 73498736 41011 36.50 1792 1798 1786 2325 1255 1792 1792.17 0.28 0 8309 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 810 56.00 2.14 12 0.09 32.00 836.00 3545 20231128 -49.45 1701 20241115 5.35 3130 -42.75 20240118 1701 5.35 20241115 3545 -49.45 20231128 1701 5.35 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
9 20241128 091409 57 100.00 KOSDAQ 음식.담배 N N N N N 1790 -2 5 -0.11 9046296 5047 4.49 1792 1797 1790 2325 1255 1792 1792.41 0.28 0 -857 1813 1802 1796 1785 1779 1799 1782 45 533 100 1110 1 1 45212464 809 55.94 2.14 12 0.01 32.00 836.00 3545 20231128 -49.51 1701 20241115 5.23 3130 -42.81 20240118 1701 5.23 20241115 3545 -49.51 20231128 1701 5.23 20241115 2.06 N 403490 100 45 억 128260 N N 0 N 00 N
10 20241127 161334 57 100.00 KOSDAQ 음식.담배 N N N N N 1792 -5 5 -0.28 199850649 111390 82.97 1800 1807 1790 2335 1258 1797 1794.15 0.27 0 6225 1807 1801 1795 1789 1783 1799 1787 45 538 100 1110 1 1 45212464 810 56.00 2.14 12 0.25 32.00 836.00 3545 20231128 -49.45 1701 20241115 5.35 3130 -42.75 20240118 1701 5.35 20241115 3545 -49.45 20231128 1701 5.35 20241115 2.01 N 403490 100 45 억 121455 N N 0 N 00 N
11 20241127 151400 57 100.00 KOSDAQ 음식.담배 N N N N N 1791 -6 5 -0.33 181735688 101277 75.44 1800 1807 1790 2335 1258 1797 1794.44 0.27 0 2254 1807 1801 1795 1789 1783 1799 1787 45 538 100 1110 1 1 45212464 810 55.97 2.14 12 0.22 32.00 836.00 3545 20231128 -49.48 1701 20241115 5.29 3130 -42.78 20240118 1701 5.29 20241115 3545 -49.48 20231128 1701 5.29 20241115 2.01 N 403490 100 45 억 121455 N N 0 N 00 N
12 20241127 141355 57 100.00 KOSDAQ 음식.담배 N N N N N 1796 -1 5 -0.06 128760880 71708 53.41 1800 1807 1790 2335 1258 1797 1795.63 0.27 0 2839 1807 1801 1795 1789 1783 1799 1787 45 538 100 1110 1 1 45212464 812 56.12 2.15 12 0.16 32.00 836.00 3545 20231128 -49.34 1701 20241115 5.58 3130 -42.62 20240118 1701 5.58 20241115 3545 -49.34 20231128 1701 5.58 20241115 2.01 N 403490 100 45 억 121455 N N 0 N 00 N