ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/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
20241118,160141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,13,2,0.96,100588287,74009,67.93,1340,1366,1340,1758,948,1353,1359.13,0.72,0,5541,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,483,4.76,0.63,12,0.21,287.00,2167.00,1968,20240118,-30.59,1298,20240909,5.24,1968,-30.59,20240118,1298,5.24,20240909,1968,-30.59,20240118,1298,5.24,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,150141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1363,10,2,0.74,91332068,67225,61.70,1340,1366,1340,1758,948,1353,1358.60,0.72,0,6060,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,482,4.75,0.63,12,0.19,287.00,2167.00,1968,20240118,-30.74,1298,20240909,5.01,1968,-30.74,20240118,1298,5.01,20240909,1968,-30.74,20240118,1298,5.01,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,140141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1363,10,2,0.74,89064824,65561,60.18,1340,1366,1340,1758,948,1353,1358.50,0.72,0,6403,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,482,4.75,0.63,12,0.19,287.00,2167.00,1968,20240118,-30.74,1298,20240909,5.01,1968,-30.74,20240118,1298,5.01,20240909,1968,-30.74,20240118,1298,5.01,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,130142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1365,12,2,0.89,87107491,64126,58.86,1340,1366,1340,1758,948,1353,1358.38,0.72,0,6884,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,483,4.76,0.63,12,0.18,287.00,2167.00,1968,20240118,-30.64,1298,20240909,5.16,1968,-30.64,20240118,1298,5.16,20240909,1968,-30.64,20240118,1298,5.16,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,120142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,13,2,0.96,82745338,60925,55.92,1340,1366,1340,1758,948,1353,1358.15,0.72,0,6890,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,483,4.76,0.63,12,0.17,287.00,2167.00,1968,20240118,-30.59,1298,20240909,5.24,1968,-30.59,20240118,1298,5.24,20240909,1968,-30.59,20240118,1298,5.24,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,110141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1359,6,2,0.44,74413388,54822,50.32,1340,1366,1340,1758,948,1353,1357.36,0.72,0,7996,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,481,4.74,0.63,12,0.15,287.00,2167.00,1968,20240118,-30.95,1298,20240909,4.70,1968,-30.95,20240118,1298,4.70,20240909,1968,-30.95,20240118,1298,4.70,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,100142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1360,7,2,0.52,46702795,34468,31.64,1340,1361,1340,1758,948,1353,1354.96,0.72,0,-1487,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,481,4.74,0.63,12,0.10,287.00,2167.00,1968,20240118,-30.89,1298,20240909,4.78,1968,-30.89,20240118,1298,4.78,20240909,1968,-30.89,20240118,1298,4.78,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241118,090141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1340,-13,5,-0.96,746380,557,0.51,1340,1340,1340,1758,948,1353,1340.00,0.72,0,0,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,474,4.67,0.62,12,0.00,287.00,2167.00,1968,20240118,-31.91,1298,20240909,3.24,1968,-31.91,20240118,1298,3.24,20240909,1968,-31.91,20240118,1298,3.24,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N
20241115,160142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1353,47,2,3.60,144492085,108949,111.18,1310,1363,1306,1697,915,1306,1326.23,0.72,0,1560,1360,1332,1317,1289,1274,1347,1304,187,391,500,940,1,1,35392350,479,4.71,0.62,12,0.31,287.00,2167.00,1968,20240118,-31.25,1298,20240909,4.24,1968,-31.25,20240118,1298,4.24,20240909,1968,-31.25,20240118,1298,4.24,20240909,2.18,N,003310,500,186 억,,254856,N,N,0,N,00,N
20241115,150145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1333,27,2,2.07,130894451,98802,100.82,1310,1363,1306,1697,915,1306,1324.82,0.72,0,1213,1360,1332,1317,1289,1274,1347,1304,187,391,500,940,1,1,35392350,472,4.64,0.62,12,0.28,287.00,2167.00,1968,20240118,-32.27,1298,20240909,2.70,1968,-32.27,20240118,1298,2.70,20240909,1968,-32.27,20240118,1298,2.70,20240909,2.18,N,003310,500,186 억,,254856,N,N,0,N,00,N
20241115,140144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1324,18,2,1.38,109451358,82665,84.36,1310,1363,1306,1697,915,1306,1324.04,0.72,0,-11715,1360,1332,1317,1289,1274,1347,1304,187,391,500,940,1,1,35392350,469,4.61,0.61,12,0.23,287.00,2167.00,1968,20240118,-32.72,1298,20240909,2.00,1968,-32.72,20240118,1298,2.00,20240909,1968,-32.72,20240118,1298,2.00,20240909,2.18,N,003310,500,186 억,,254856,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 20241118 160141 57 100.00 KOSDAQ 음식.담배 N N N N N 1366 13 2 0.96 100588287 74009 67.93 1340 1366 1340 1758 948 1353 1359.13 0.72 0 5541 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 483 4.76 0.63 12 0.21 287.00 2167.00 1968 20240118 -30.59 1298 20240909 5.24 1968 -30.59 20240118 1298 5.24 20240909 1968 -30.59 20240118 1298 5.24 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
3 20241118 150141 57 100.00 KOSDAQ 음식.담배 N N N N N 1363 10 2 0.74 91332068 67225 61.70 1340 1366 1340 1758 948 1353 1358.60 0.72 0 6060 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 482 4.75 0.63 12 0.19 287.00 2167.00 1968 20240118 -30.74 1298 20240909 5.01 1968 -30.74 20240118 1298 5.01 20240909 1968 -30.74 20240118 1298 5.01 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
4 20241118 140141 57 100.00 KOSDAQ 음식.담배 N N N N N 1363 10 2 0.74 89064824 65561 60.18 1340 1366 1340 1758 948 1353 1358.50 0.72 0 6403 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 482 4.75 0.63 12 0.19 287.00 2167.00 1968 20240118 -30.74 1298 20240909 5.01 1968 -30.74 20240118 1298 5.01 20240909 1968 -30.74 20240118 1298 5.01 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
5 20241118 130142 57 100.00 KOSDAQ 음식.담배 N N N N N 1365 12 2 0.89 87107491 64126 58.86 1340 1366 1340 1758 948 1353 1358.38 0.72 0 6884 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 483 4.76 0.63 12 0.18 287.00 2167.00 1968 20240118 -30.64 1298 20240909 5.16 1968 -30.64 20240118 1298 5.16 20240909 1968 -30.64 20240118 1298 5.16 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
6 20241118 120142 57 100.00 KOSDAQ 음식.담배 N N N N N 1366 13 2 0.96 82745338 60925 55.92 1340 1366 1340 1758 948 1353 1358.15 0.72 0 6890 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 483 4.76 0.63 12 0.17 287.00 2167.00 1968 20240118 -30.59 1298 20240909 5.24 1968 -30.59 20240118 1298 5.24 20240909 1968 -30.59 20240118 1298 5.24 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
7 20241118 110141 57 100.00 KOSDAQ 음식.담배 N N N N N 1359 6 2 0.44 74413388 54822 50.32 1340 1366 1340 1758 948 1353 1357.36 0.72 0 7996 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 481 4.74 0.63 12 0.15 287.00 2167.00 1968 20240118 -30.95 1298 20240909 4.70 1968 -30.95 20240118 1298 4.70 20240909 1968 -30.95 20240118 1298 4.70 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
8 20241118 100142 57 100.00 KOSDAQ 음식.담배 N N N N N 1360 7 2 0.52 46702795 34468 31.64 1340 1361 1340 1758 948 1353 1354.96 0.72 0 -1487 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 481 4.74 0.63 12 0.10 287.00 2167.00 1968 20240118 -30.89 1298 20240909 4.78 1968 -30.89 20240118 1298 4.78 20240909 1968 -30.89 20240118 1298 4.78 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
9 20241118 090141 57 100.00 KOSDAQ 음식.담배 N N N N N 1340 -13 5 -0.96 746380 557 0.51 1340 1340 1340 1758 948 1353 1340.00 0.72 0 0 1397 1374 1340 1317 1283 1386 1329 187 405 500 970 1 1 35392350 474 4.67 0.62 12 0.00 287.00 2167.00 1968 20240118 -31.91 1298 20240909 3.24 1968 -31.91 20240118 1298 3.24 20240909 1968 -31.91 20240118 1298 3.24 20240909 2.11 N 003310 500 186 억 256392 N N 0 N 00 N
10 20241115 160142 57 100.00 KOSDAQ 음식.담배 N N N N N 1353 47 2 3.60 144492085 108949 111.18 1310 1363 1306 1697 915 1306 1326.23 0.72 0 1560 1360 1332 1317 1289 1274 1347 1304 187 391 500 940 1 1 35392350 479 4.71 0.62 12 0.31 287.00 2167.00 1968 20240118 -31.25 1298 20240909 4.24 1968 -31.25 20240118 1298 4.24 20240909 1968 -31.25 20240118 1298 4.24 20240909 2.18 N 003310 500 186 억 254856 N N 0 N 00 N
11 20241115 150145 57 100.00 KOSDAQ 음식.담배 N N N N N 1333 27 2 2.07 130894451 98802 100.82 1310 1363 1306 1697 915 1306 1324.82 0.72 0 1213 1360 1332 1317 1289 1274 1347 1304 187 391 500 940 1 1 35392350 472 4.64 0.62 12 0.28 287.00 2167.00 1968 20240118 -32.27 1298 20240909 2.70 1968 -32.27 20240118 1298 2.70 20240909 1968 -32.27 20240118 1298 2.70 20240909 2.18 N 003310 500 186 억 254856 N N 0 N 00 N
12 20241115 140144 57 100.00 KOSDAQ 음식.담배 N N N N N 1324 18 2 1.38 109451358 82665 84.36 1310 1363 1306 1697 915 1306 1324.04 0.72 0 -11715 1360 1332 1317 1289 1274 1347 1304 187 391 500 940 1 1 35392350 469 4.61 0.61 12 0.23 287.00 2167.00 1968 20240118 -32.72 1298 20240909 2.00 1968 -32.72 20240118 1298 2.00 20240909 1968 -32.72 20240118 1298 2.00 20240909 2.18 N 003310 500 186 억 254856 N N 0 N 00 N