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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/price/prices-20241201.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
20241210,160143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1389,52,2,3.89,413476213,301372,100.47,1343,1399,1339,1738,936,1337,1371.98,0.56,0,136991,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,492,4.84,0.64,12,0.85,287.00,2167.00,1968,20240118,-29.42,1298,20240909,7.01,1968,-29.42,20240118,1298,7.01,20240909,1968,-29.42,20240118,1298,7.01,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,150142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1389,52,2,3.89,393347476,286866,95.64,1343,1399,1339,1738,936,1337,1371.19,0.56,0,136991,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,492,4.84,0.64,12,0.81,287.00,2167.00,1968,20240118,-29.42,1298,20240909,7.01,1968,-29.42,20240118,1298,7.01,20240909,1968,-29.42,20240118,1298,7.01,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,140143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1386,49,2,3.66,373420008,272507,90.85,1343,1399,1339,1738,936,1337,1370.31,0.56,0,141774,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,491,4.83,0.64,12,0.77,287.00,2167.00,1968,20240118,-29.57,1298,20240909,6.78,1968,-29.57,20240118,1298,6.78,20240909,1968,-29.57,20240118,1298,6.78,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,130142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1385,48,2,3.59,326967345,238805,79.62,1343,1399,1339,1738,936,1337,1369.18,0.56,0,122322,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,490,4.83,0.64,12,0.67,287.00,2167.00,1968,20240118,-29.62,1298,20240909,6.70,1968,-29.62,20240118,1298,6.70,20240909,1968,-29.62,20240118,1298,6.70,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,120142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1388,51,2,3.81,296719562,216873,72.30,1343,1399,1339,1738,936,1337,1368.17,0.56,0,120424,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,491,4.84,0.64,12,0.61,287.00,2167.00,1968,20240118,-29.47,1298,20240909,6.93,1968,-29.47,20240118,1298,6.93,20240909,1968,-29.47,20240118,1298,6.93,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,110142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,41,2,3.07,223258107,163959,54.66,1343,1378,1339,1738,936,1337,1361.67,0.56,0,112764,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,488,4.80,0.64,12,0.46,287.00,2167.00,1968,20240118,-29.98,1298,20240909,6.16,1968,-29.98,20240118,1298,6.16,20240909,1968,-29.98,20240118,1298,6.16,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,100142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,29,2,2.17,183289013,134841,44.95,1343,1375,1339,1738,936,1337,1359.30,0.56,0,99266,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,483,4.76,0.63,12,0.38,287.00,2167.00,1968,20240118,-30.59,1298,20240909,5.24,1968,-30.59,20240118,1298,5.24,20240909,1968,-30.59,20240118,1298,5.24,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241210,090144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1339,2,2,0.15,20326964,15109,5.04,1343,1355,1339,1738,936,1337,1345.35,0.56,0,13256,1384,1360,1345,1321,1306,1353,1314,187,401,500,960,1,1,35392350,474,4.67,0.62,12,0.04,287.00,2167.00,1968,20240118,-31.96,1298,20240909,3.16,1968,-31.96,20240118,1298,3.16,20240909,1968,-31.96,20240118,1298,3.16,20240909,2.04,N,003310,500,186 억,,197470,N,N,0,N,00,N
20241209,160142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1337,-54,5,-3.88,402323370,299643,71.23,1351,1369,1330,1808,974,1391,1342.51,0.69,0,-48026,1470,1430,1368,1328,1266,1450,1348,187,417,500,1000,1,1,35392350,473,4.66,0.62,12,0.85,287.00,2167.00,1968,20240118,-32.06,1298,20240909,3.00,1968,-32.06,20240118,1298,3.00,20240909,1968,-32.06,20240118,1298,3.00,20240909,2.00,N,003310,500,186 억,,243151,N,N,0,N,00,N
20241209,150142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,-61,5,-4.39,387699262,288690,68.62,1351,1369,1330,1808,974,1391,1342.79,0.69,0,-47198,1470,1430,1368,1328,1266,1450,1348,187,417,500,1000,1,1,35392350,471,4.63,0.61,12,0.82,287.00,2167.00,1968,20240118,-32.42,1298,20240909,2.47,1968,-32.42,20240118,1298,2.47,20240909,1968,-32.42,20240118,1298,2.47,20240909,2.00,N,003310,500,186 억,,243151,N,N,0,N,00,N
20241209,140143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1341,-50,5,-3.59,277467930,206006,48.97,1351,1369,1339,1808,974,1391,1346.68,0.69,0,-34579,1470,1430,1368,1328,1266,1450,1348,187,417,500,1000,1,1,35392350,475,4.67,0.62,12,0.58,287.00,2167.00,1968,20240118,-31.86,1298,20240909,3.31,1968,-31.86,20240118,1298,3.31,20240909,1968,-31.86,20240118,1298,3.31,20240909,2.00,N,003310,500,186 억,,243151,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 20241210 160143 57 100.00 KOSDAQ 음식.담배 N N N N N 1389 52 2 3.89 413476213 301372 100.47 1343 1399 1339 1738 936 1337 1371.98 0.56 0 136991 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 492 4.84 0.64 12 0.85 287.00 2167.00 1968 20240118 -29.42 1298 20240909 7.01 1968 -29.42 20240118 1298 7.01 20240909 1968 -29.42 20240118 1298 7.01 20240909 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
3 20241210 150142 57 100.00 KOSDAQ 음식.담배 N N N N N 1389 52 2 3.89 393347476 286866 95.64 1343 1399 1339 1738 936 1337 1371.19 0.56 0 136991 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 492 4.84 0.64 12 0.81 287.00 2167.00 1968 20240118 -29.42 1298 20240909 7.01 1968 -29.42 20240118 1298 7.01 20240909 1968 -29.42 20240118 1298 7.01 20240909 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
4 20241210 140143 57 100.00 KOSDAQ 음식.담배 N N N N N 1386 49 2 3.66 373420008 272507 90.85 1343 1399 1339 1738 936 1337 1370.31 0.56 0 141774 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 491 4.83 0.64 12 0.77 287.00 2167.00 1968 20240118 -29.57 1298 20240909 6.78 1968 -29.57 20240118 1298 6.78 20240909 1968 -29.57 20240118 1298 6.78 20240909 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
5 20241210 130142 57 100.00 KOSDAQ 음식.담배 N N N N N 1385 48 2 3.59 326967345 238805 79.62 1343 1399 1339 1738 936 1337 1369.18 0.56 0 122322 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 490 4.83 0.64 12 0.67 287.00 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 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
6 20241210 120142 57 100.00 KOSDAQ 음식.담배 N N N N N 1388 51 2 3.81 296719562 216873 72.30 1343 1399 1339 1738 936 1337 1368.17 0.56 0 120424 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 491 4.84 0.64 12 0.61 287.00 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 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
7 20241210 110142 57 100.00 KOSDAQ 음식.담배 N N N N N 1378 41 2 3.07 223258107 163959 54.66 1343 1378 1339 1738 936 1337 1361.67 0.56 0 112764 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 488 4.80 0.64 12 0.46 287.00 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 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
8 20241210 100142 57 100.00 KOSDAQ 음식.담배 N N N N N 1366 29 2 2.17 183289013 134841 44.95 1343 1375 1339 1738 936 1337 1359.30 0.56 0 99266 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 483 4.76 0.63 12 0.38 287.00 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 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
9 20241210 090144 57 100.00 KOSDAQ 음식.담배 N N N N N 1339 2 2 0.15 20326964 15109 5.04 1343 1355 1339 1738 936 1337 1345.35 0.56 0 13256 1384 1360 1345 1321 1306 1353 1314 187 401 500 960 1 1 35392350 474 4.67 0.62 12 0.04 287.00 2167.00 1968 20240118 -31.96 1298 20240909 3.16 1968 -31.96 20240118 1298 3.16 20240909 1968 -31.96 20240118 1298 3.16 20240909 2.04 N 003310 500 186 억 197470 N N 0 N 00 N
10 20241209 160142 57 100.00 KOSDAQ 음식.담배 N N N N N 1337 -54 5 -3.88 402323370 299643 71.23 1351 1369 1330 1808 974 1391 1342.51 0.69 0 -48026 1470 1430 1368 1328 1266 1450 1348 187 417 500 1000 1 1 35392350 473 4.66 0.62 12 0.85 287.00 2167.00 1968 20240118 -32.06 1298 20240909 3.00 1968 -32.06 20240118 1298 3.00 20240909 1968 -32.06 20240118 1298 3.00 20240909 2.00 N 003310 500 186 억 243151 N N 0 N 00 N
11 20241209 150142 57 100.00 KOSDAQ 음식.담배 N N N N N 1330 -61 5 -4.39 387699262 288690 68.62 1351 1369 1330 1808 974 1391 1342.79 0.69 0 -47198 1470 1430 1368 1328 1266 1450 1348 187 417 500 1000 1 1 35392350 471 4.63 0.61 12 0.82 287.00 2167.00 1968 20240118 -32.42 1298 20240909 2.47 1968 -32.42 20240118 1298 2.47 20240909 1968 -32.42 20240118 1298 2.47 20240909 2.00 N 003310 500 186 억 243151 N N 0 N 00 N
12 20241209 140143 57 100.00 KOSDAQ 음식.담배 N N N N N 1341 -50 5 -3.59 277467930 206006 48.97 1351 1369 1339 1808 974 1391 1346.68 0.69 0 -34579 1470 1430 1368 1328 1266 1450 1348 187 417 500 1000 1 1 35392350 475 4.67 0.62 12 0.58 287.00 2167.00 1968 20240118 -31.86 1298 20240909 3.31 1968 -31.86 20240118 1298 3.31 20240909 1968 -31.86 20240118 1298 3.31 20240909 2.00 N 003310 500 186 억 243151 N N 0 N 00 N