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
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
20241128,160149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1372,1,2,0.07,364468016,262832,380.05,1383,1410,1372,1782,960,1371,1386.70,0.74,0,7173,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,486,4.78,0.63,12,0.74,287.00,2167.00,1968,20240118,-30.28,1298,20240909,5.70,1968,-30.28,20240118,1298,5.70,20240909,1968,-30.28,20240118,1298,5.70,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,150151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1374,3,2,0.22,352449195,254076,367.39,1383,1410,1372,1782,960,1371,1387.18,0.74,0,8980,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,486,4.79,0.63,12,0.72,287.00,2167.00,1968,20240118,-30.18,1298,20240909,5.86,1968,-30.18,20240118,1298,5.86,20240909,1968,-30.18,20240118,1298,5.86,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,140150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1375,4,2,0.29,333706253,240427,347.65,1383,1410,1372,1782,960,1371,1387.97,0.74,0,15610,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,487,4.79,0.63,12,0.68,287.00,2167.00,1968,20240118,-30.13,1298,20240909,5.93,1968,-30.13,20240118,1298,5.93,20240909,1968,-30.13,20240118,1298,5.93,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,130150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,7,2,0.51,300738869,216449,312.98,1383,1410,1375,1782,960,1371,1389.42,0.74,0,22202,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,488,4.80,0.64,12,0.61,287.00,2167.00,1968,20240118,-29.98,1298,20240909,6.16,1968,-29.98,20240118,1298,6.16,20240909,1968,-29.98,20240118,1298,6.16,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,120151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1383,12,2,0.88,287039752,206514,298.62,1383,1410,1375,1782,960,1371,1389.93,0.74,0,30693,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,489,4.82,0.64,12,0.58,287.00,2167.00,1968,20240118,-29.73,1298,20240909,6.55,1968,-29.73,20240118,1298,6.55,20240909,1968,-29.73,20240118,1298,6.55,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,110149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1383,12,2,0.88,282662364,203345,294.03,1383,1410,1375,1782,960,1371,1390.06,0.74,0,33448,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,489,4.82,0.64,12,0.57,287.00,2167.00,1968,20240118,-29.73,1298,20240909,6.55,1968,-29.73,20240118,1298,6.55,20240909,1968,-29.73,20240118,1298,6.55,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,100150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1392,21,2,1.53,256078108,184133,266.25,1383,1410,1375,1782,960,1371,1390.72,0.74,0,33059,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,493,4.85,0.64,12,0.52,287.00,2167.00,1968,20240118,-29.27,1298,20240909,7.24,1968,-29.27,20240118,1298,7.24,20240909,1968,-29.27,20240118,1298,7.24,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241128,090149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1395,24,2,1.75,55454192,39876,57.66,1383,1400,1383,1782,960,1371,1390.67,0.74,0,1151,1386,1378,1369,1361,1352,1374,1357,187,411,500,980,1,1,35392350,494,4.86,0.64,12,0.11,287.00,2167.00,1968,20240118,-29.12,1298,20240909,7.47,1968,-29.12,20240118,1298,7.47,20240909,1968,-29.12,20240118,1298,7.47,20240909,2.03,N,003310,500,186 억,,262582,N,N,0,N,00,N
20241127,160148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1371,1,2,0.07,69634743,50895,90.94,1377,1377,1360,1781,959,1370,1368.20,0.76,0,5899,1382,1376,1369,1363,1356,1372,1359,187,411,500,980,1,1,35392350,485,4.78,0.63,12,0.14,287.00,2167.00,1968,20240118,-30.34,1298,20240909,5.62,1968,-30.34,20240118,1298,5.62,20240909,1968,-30.34,20240118,1298,5.62,20240909,2.01,N,003310,500,186 억,,267925,N,N,0,N,00,N
20241127,150150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1371,1,2,0.07,68232861,49872,89.11,1377,1377,1360,1781,959,1370,1368.16,0.76,0,5453,1382,1376,1369,1363,1356,1372,1359,187,411,500,980,1,1,35392350,485,4.78,0.63,12,0.14,287.00,2167.00,1968,20240118,-30.34,1298,20240909,5.62,1968,-30.34,20240118,1298,5.62,20240909,1968,-30.34,20240118,1298,5.62,20240909,2.01,N,003310,500,186 억,,267925,N,N,0,N,00,N
20241127,140149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,-1,5,-0.07,52700954,38533,68.85,1377,1377,1360,1781,959,1370,1367.68,0.76,0,2963,1382,1376,1369,1363,1356,1372,1359,187,411,500,980,1,1,35392350,485,4.77,0.63,12,0.11,287.00,2167.00,1968,20240118,-30.44,1298,20240909,5.47,1968,-30.44,20240118,1298,5.47,20240909,1968,-30.44,20240118,1298,5.47,20240909,2.01,N,003310,500,186 억,,267925,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 160149 57 100.00 KOSDAQ 음식.담배 N N N N N 1372 1 2 0.07 364468016 262832 380.05 1383 1410 1372 1782 960 1371 1386.70 0.74 0 7173 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 486 4.78 0.63 12 0.74 287.00 2167.00 1968 20240118 -30.28 1298 20240909 5.70 1968 -30.28 20240118 1298 5.70 20240909 1968 -30.28 20240118 1298 5.70 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
3 20241128 150151 57 100.00 KOSDAQ 음식.담배 N N N N N 1374 3 2 0.22 352449195 254076 367.39 1383 1410 1372 1782 960 1371 1387.18 0.74 0 8980 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 486 4.79 0.63 12 0.72 287.00 2167.00 1968 20240118 -30.18 1298 20240909 5.86 1968 -30.18 20240118 1298 5.86 20240909 1968 -30.18 20240118 1298 5.86 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
4 20241128 140150 57 100.00 KOSDAQ 음식.담배 N N N N N 1375 4 2 0.29 333706253 240427 347.65 1383 1410 1372 1782 960 1371 1387.97 0.74 0 15610 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 487 4.79 0.63 12 0.68 287.00 2167.00 1968 20240118 -30.13 1298 20240909 5.93 1968 -30.13 20240118 1298 5.93 20240909 1968 -30.13 20240118 1298 5.93 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
5 20241128 130150 57 100.00 KOSDAQ 음식.담배 N N N N N 1378 7 2 0.51 300738869 216449 312.98 1383 1410 1375 1782 960 1371 1389.42 0.74 0 22202 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 488 4.80 0.64 12 0.61 287.00 2167.00 1968 20240118 -29.98 1298 20240909 6.16 1968 -29.98 20240118 1298 6.16 20240909 1968 -29.98 20240118 1298 6.16 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
6 20241128 120151 57 100.00 KOSDAQ 음식.담배 N N N N N 1383 12 2 0.88 287039752 206514 298.62 1383 1410 1375 1782 960 1371 1389.93 0.74 0 30693 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 489 4.82 0.64 12 0.58 287.00 2167.00 1968 20240118 -29.73 1298 20240909 6.55 1968 -29.73 20240118 1298 6.55 20240909 1968 -29.73 20240118 1298 6.55 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
7 20241128 110149 57 100.00 KOSDAQ 음식.담배 N N N N N 1383 12 2 0.88 282662364 203345 294.03 1383 1410 1375 1782 960 1371 1390.06 0.74 0 33448 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 489 4.82 0.64 12 0.57 287.00 2167.00 1968 20240118 -29.73 1298 20240909 6.55 1968 -29.73 20240118 1298 6.55 20240909 1968 -29.73 20240118 1298 6.55 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
8 20241128 100150 57 100.00 KOSDAQ 음식.담배 N N N N N 1392 21 2 1.53 256078108 184133 266.25 1383 1410 1375 1782 960 1371 1390.72 0.74 0 33059 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 493 4.85 0.64 12 0.52 287.00 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 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
9 20241128 090149 57 100.00 KOSDAQ 음식.담배 N N N N N 1395 24 2 1.75 55454192 39876 57.66 1383 1400 1383 1782 960 1371 1390.67 0.74 0 1151 1386 1378 1369 1361 1352 1374 1357 187 411 500 980 1 1 35392350 494 4.86 0.64 12 0.11 287.00 2167.00 1968 20240118 -29.12 1298 20240909 7.47 1968 -29.12 20240118 1298 7.47 20240909 1968 -29.12 20240118 1298 7.47 20240909 2.03 N 003310 500 186 억 262582 N N 0 N 00 N
10 20241127 160148 57 100.00 KOSDAQ 음식.담배 N N N N N 1371 1 2 0.07 69634743 50895 90.94 1377 1377 1360 1781 959 1370 1368.20 0.76 0 5899 1382 1376 1369 1363 1356 1372 1359 187 411 500 980 1 1 35392350 485 4.78 0.63 12 0.14 287.00 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 2.01 N 003310 500 186 억 267925 N N 0 N 00 N
11 20241127 150150 57 100.00 KOSDAQ 음식.담배 N N N N N 1371 1 2 0.07 68232861 49872 89.11 1377 1377 1360 1781 959 1370 1368.16 0.76 0 5453 1382 1376 1369 1363 1356 1372 1359 187 411 500 980 1 1 35392350 485 4.78 0.63 12 0.14 287.00 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 2.01 N 003310 500 186 억 267925 N N 0 N 00 N
12 20241127 140149 57 100.00 KOSDAQ 음식.담배 N N N N N 1369 -1 5 -0.07 52700954 38533 68.85 1377 1377 1360 1781 959 1370 1367.68 0.76 0 2963 1382 1376 1369 1363 1356 1372 1359 187 411 500 980 1 1 35392350 485 4.77 0.63 12 0.11 287.00 2167.00 1968 20240118 -30.44 1298 20240909 5.47 1968 -30.44 20240118 1298 5.47 20240909 1968 -30.44 20240118 1298 5.47 20240909 2.01 N 003310 500 186 억 267925 N N 0 N 00 N