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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1371,-26,5,-1.86,111903713,81099,76.18,1380,1418,1370,1816,978,1397,1379.84,0.76,0,-3187,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,485,4.78,0.63,12,0.23,287.00,2167.00,1968,20240118,-30.34,1298,20240909,5.62,1968,-30.34,20240118,1298,5.62,20240909,1968,-30.34,20240118,1298,5.62,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,150145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1373,-24,5,-1.72,102162438,73993,69.50,1380,1418,1370,1816,978,1397,1380.70,0.76,0,-2914,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,486,4.78,0.63,12,0.21,287.00,2167.00,1968,20240118,-30.23,1298,20240909,5.78,1968,-30.23,20240118,1298,5.78,20240909,1968,-30.23,20240118,1298,5.78,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,140145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1377,-20,5,-1.43,91202820,66015,62.01,1380,1418,1370,1816,978,1397,1381.55,0.76,0,-910,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,487,4.80,0.64,12,0.19,287.00,2167.00,1968,20240118,-30.03,1298,20240909,6.09,1968,-30.03,20240118,1298,6.09,20240909,1968,-30.03,20240118,1298,6.09,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,130145,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1380,-17,5,-1.22,56954168,41102,38.61,1380,1418,1376,1816,978,1397,1385.68,0.76,0,-931,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,488,4.81,0.64,12,0.12,287.00,2167.00,1968,20240118,-29.88,1298,20240909,6.32,1968,-29.88,20240118,1298,6.32,20240909,1968,-29.88,20240118,1298,6.32,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,120143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1381,-16,5,-1.15,41635797,29997,28.18,1380,1418,1380,1816,978,1397,1388.00,0.76,0,-696,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,489,4.81,0.64,12,0.08,287.00,2167.00,1968,20240118,-29.83,1298,20240909,6.39,1968,-29.83,20240118,1298,6.39,20240909,1968,-29.83,20240118,1298,6.39,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,110143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1385,-12,5,-0.86,30235072,21756,20.44,1380,1418,1380,1816,978,1397,1389.73,0.76,0,1064,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,490,4.83,0.64,12,0.06,287.00,2167.00,1968,20240118,-29.62,1298,20240909,6.70,1968,-29.62,20240118,1298,6.70,20240909,1968,-29.62,20240118,1298,6.70,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,100144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1388,-9,5,-0.64,25051407,18017,16.92,1380,1418,1380,1816,978,1397,1390.43,0.76,0,1591,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,491,4.84,0.64,12,0.05,287.00,2167.00,1968,20240118,-29.47,1298,20240909,6.93,1968,-29.47,20240118,1298,6.93,20240909,1968,-29.47,20240118,1298,6.93,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241121,090144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1394,-3,5,-0.21,4248715,3062,2.88,1380,1395,1380,1816,978,1397,1387.56,0.76,0,-22,1409,1403,1394,1388,1379,1398,1383,187,419,500,1000,1,1,35392350,493,4.86,0.64,12,0.01,287.00,2167.00,1968,20240118,-29.17,1298,20240909,7.40,1968,-29.17,20240118,1298,7.40,20240909,1968,-29.17,20240118,1298,7.40,20240909,2.00,N,003310,500,186 억,,269821,N,N,0,N,00,N
20241120,160143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1397,12,2,0.87,144759507,103971,120.39,1400,1400,1385,1800,970,1385,1392.14,0.76,0,1019,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,494,4.87,0.64,12,0.29,287.00,2167.00,1968,20240118,-29.01,1298,20240909,7.63,1968,-29.01,20240118,1298,7.63,20240909,1968,-29.01,20240118,1298,7.63,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N
20241120,150144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1391,6,2,0.43,119265210,85700,99.23,1400,1400,1385,1800,970,1385,1391.66,0.76,0,-774,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,492,4.85,0.64,12,0.24,287.00,2167.00,1968,20240118,-29.32,1298,20240909,7.16,1968,-29.32,20240118,1298,7.16,20240909,1968,-29.32,20240118,1298,7.16,20240909,2.02,N,003310,500,186 억,,268802,N,N,0,N,00,N
20241120,140146,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1392,7,2,0.51,115474732,82981,96.08,1400,1400,1385,1800,970,1385,1391.58,0.76,0,-468,1403,1394,1376,1367,1349,1398,1371,187,415,500,990,1,1,35392350,493,4.85,0.64,12,0.23,287.00,2167.00,1968,20240118,-29.27,1298,20240909,7.24,1968,-29.27,20240118,1298,7.24,20240909,1968,-29.27,20240118,1298,7.24,20240909,2.02,N,003310,500,186 억,,268802,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 20241121 160142 57 100.00 KOSDAQ 음식.담배 N N N N N 1371 -26 5 -1.86 111903713 81099 76.18 1380 1418 1370 1816 978 1397 1379.84 0.76 0 -3187 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 485 4.78 0.63 12 0.23 287.00 2167.00 1968 20240118 -30.34 1298 20240909 5.62 1968 -30.34 20240118 1298 5.62 20240909 1968 -30.34 20240118 1298 5.62 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
3 20241121 150145 57 100.00 KOSDAQ 음식.담배 N N N N N 1373 -24 5 -1.72 102162438 73993 69.50 1380 1418 1370 1816 978 1397 1380.70 0.76 0 -2914 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 486 4.78 0.63 12 0.21 287.00 2167.00 1968 20240118 -30.23 1298 20240909 5.78 1968 -30.23 20240118 1298 5.78 20240909 1968 -30.23 20240118 1298 5.78 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
4 20241121 140145 57 100.00 KOSDAQ 음식.담배 N N N N N 1377 -20 5 -1.43 91202820 66015 62.01 1380 1418 1370 1816 978 1397 1381.55 0.76 0 -910 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 487 4.80 0.64 12 0.19 287.00 2167.00 1968 20240118 -30.03 1298 20240909 6.09 1968 -30.03 20240118 1298 6.09 20240909 1968 -30.03 20240118 1298 6.09 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
5 20241121 130145 57 100.00 KOSDAQ 음식.담배 N N N N N 1380 -17 5 -1.22 56954168 41102 38.61 1380 1418 1376 1816 978 1397 1385.68 0.76 0 -931 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 488 4.81 0.64 12 0.12 287.00 2167.00 1968 20240118 -29.88 1298 20240909 6.32 1968 -29.88 20240118 1298 6.32 20240909 1968 -29.88 20240118 1298 6.32 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
6 20241121 120143 57 100.00 KOSDAQ 음식.담배 N N N N N 1381 -16 5 -1.15 41635797 29997 28.18 1380 1418 1380 1816 978 1397 1388.00 0.76 0 -696 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 489 4.81 0.64 12 0.08 287.00 2167.00 1968 20240118 -29.83 1298 20240909 6.39 1968 -29.83 20240118 1298 6.39 20240909 1968 -29.83 20240118 1298 6.39 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
7 20241121 110143 57 100.00 KOSDAQ 음식.담배 N N N N N 1385 -12 5 -0.86 30235072 21756 20.44 1380 1418 1380 1816 978 1397 1389.73 0.76 0 1064 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 490 4.83 0.64 12 0.06 287.00 2167.00 1968 20240118 -29.62 1298 20240909 6.70 1968 -29.62 20240118 1298 6.70 20240909 1968 -29.62 20240118 1298 6.70 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
8 20241121 100144 57 100.00 KOSDAQ 음식.담배 N N N N N 1388 -9 5 -0.64 25051407 18017 16.92 1380 1418 1380 1816 978 1397 1390.43 0.76 0 1591 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 491 4.84 0.64 12 0.05 287.00 2167.00 1968 20240118 -29.47 1298 20240909 6.93 1968 -29.47 20240118 1298 6.93 20240909 1968 -29.47 20240118 1298 6.93 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
9 20241121 090144 57 100.00 KOSDAQ 음식.담배 N N N N N 1394 -3 5 -0.21 4248715 3062 2.88 1380 1395 1380 1816 978 1397 1387.56 0.76 0 -22 1409 1403 1394 1388 1379 1398 1383 187 419 500 1000 1 1 35392350 493 4.86 0.64 12 0.01 287.00 2167.00 1968 20240118 -29.17 1298 20240909 7.40 1968 -29.17 20240118 1298 7.40 20240909 1968 -29.17 20240118 1298 7.40 20240909 2.00 N 003310 500 186 억 269821 N N 0 N 00 N
10 20241120 160143 57 100.00 KOSDAQ 음식.담배 N N N N N 1397 12 2 0.87 144759507 103971 120.39 1400 1400 1385 1800 970 1385 1392.14 0.76 0 1019 1403 1394 1376 1367 1349 1398 1371 187 415 500 990 1 1 35392350 494 4.87 0.64 12 0.29 287.00 2167.00 1968 20240118 -29.01 1298 20240909 7.63 1968 -29.01 20240118 1298 7.63 20240909 1968 -29.01 20240118 1298 7.63 20240909 2.02 N 003310 500 186 억 268802 N N 0 N 00 N
11 20241120 150144 57 100.00 KOSDAQ 음식.담배 N N N N N 1391 6 2 0.43 119265210 85700 99.23 1400 1400 1385 1800 970 1385 1391.66 0.76 0 -774 1403 1394 1376 1367 1349 1398 1371 187 415 500 990 1 1 35392350 492 4.85 0.64 12 0.24 287.00 2167.00 1968 20240118 -29.32 1298 20240909 7.16 1968 -29.32 20240118 1298 7.16 20240909 1968 -29.32 20240118 1298 7.16 20240909 2.02 N 003310 500 186 억 268802 N N 0 N 00 N
12 20241120 140146 57 100.00 KOSDAQ 음식.담배 N N N N N 1392 7 2 0.51 115474732 82981 96.08 1400 1400 1385 1800 970 1385 1391.58 0.76 0 -468 1403 1394 1376 1367 1349 1398 1371 187 415 500 990 1 1 35392350 493 4.85 0.64 12 0.23 287.00 2167.00 1968 20240118 -29.27 1298 20240909 7.24 1968 -29.27 20240118 1298 7.24 20240909 1968 -29.27 20240118 1298 7.24 20240909 2.02 N 003310 500 186 억 268802 N N 0 N 00 N