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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/price/prices-20250301.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
20250318,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,-27,5,-1.52,884626824,504499,81.36,1783,1789,1726,2310,1244,1777,1753.48,0.74,0,-15762,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,619,6.10,0.81,12,1.43,287.00,2167.00,1910,20250306,-8.38,1298,20240909,34.82,1910,-8.38,20250306,1412,23.94,20250102,1910,-8.38,20250306,1298,34.82,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1743,-34,5,-1.91,815313679,464758,74.95,1783,1789,1726,2310,1244,1777,1754.28,0.74,0,-19345,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,617,6.07,0.80,12,1.31,287.00,2167.00,1910,20250306,-8.74,1298,20240909,34.28,1910,-8.74,20250306,1412,23.44,20250102,1910,-8.74,20250306,1298,34.28,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,-22,5,-1.24,751897924,428394,69.08,1783,1789,1726,2310,1244,1777,1755.16,0.74,0,-18408,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,621,6.11,0.81,12,1.21,287.00,2167.00,1910,20250306,-8.12,1298,20240909,35.21,1910,-8.12,20250306,1412,24.29,20250102,1910,-8.12,20250306,1298,35.21,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,130144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1748,-29,5,-1.63,677933017,386164,62.27,1783,1789,1726,2310,1244,1777,1755.56,0.74,0,-3947,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,619,6.09,0.81,12,1.09,287.00,2167.00,1910,20250306,-8.48,1298,20240909,34.67,1910,-8.48,20250306,1412,23.80,20250102,1910,-8.48,20250306,1298,34.67,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,120144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1732,-45,5,-2.53,631169360,359310,57.94,1783,1789,1726,2310,1244,1777,1756.62,0.74,0,-4595,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,613,6.03,0.80,12,1.02,287.00,2167.00,1910,20250306,-9.32,1298,20240909,33.44,1910,-9.32,20250306,1412,22.66,20250102,1910,-9.32,20250306,1298,33.44,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,110144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,-11,5,-0.62,402404132,227980,36.76,1783,1789,1751,2310,1244,1777,1765.09,0.74,0,7907,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,625,6.15,0.81,12,0.64,287.00,2167.00,1910,20250306,-7.54,1298,20240909,36.06,1910,-7.54,20250306,1412,25.07,20250102,1910,-7.54,20250306,1298,36.06,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,100145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1756,-21,5,-1.18,315209686,178582,28.80,1783,1789,1751,2310,1244,1777,1765.07,0.74,0,12900,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,621,6.12,0.81,12,0.50,287.00,2167.00,1910,20250306,-8.06,1298,20240909,35.29,1910,-8.06,20250306,1412,24.36,20250102,1910,-8.06,20250306,1298,35.29,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250318,090145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1780,3,2,0.17,25391639,14236,2.30,1783,1789,1780,2310,1244,1777,1783.62,0.74,0,1939,1843,1810,1753,1720,1663,1826,1736,187,533,500,1270,1,1,35392350,630,6.20,0.82,12,0.04,287.00,2167.00,1910,20250306,-6.81,1298,20240909,37.13,1910,-6.81,20250306,1412,26.06,20250102,1910,-6.81,20250306,1298,37.13,20240909,4.79,N,003310,500,186 억,,260999,N,N,0,N,00,N
20250317,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1777,48,2,2.78,1073875271,613833,103.99,1729,1786,1696,2245,1211,1729,1749.44,0.72,0,11665,1777,1753,1716,1692,1655,1765,1704,187,516,500,1240,1,1,35392350,629,6.19,0.82,12,1.73,287.00,2167.00,1910,20250306,-6.96,1298,20240909,36.90,1910,-6.96,20250306,1412,25.85,20250102,1910,-6.96,20250306,1298,36.90,20240909,4.78,N,003310,500,186 억,,255743,N,N,0,N,00,N
20250317,150144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1774,45,2,2.60,980448131,561214,95.07,1729,1786,1696,2245,1211,1729,1747.02,0.72,0,11646,1777,1753,1716,1692,1655,1765,1704,187,516,500,1240,1,1,35392350,628,6.18,0.82,12,1.59,287.00,2167.00,1910,20250306,-7.12,1298,20240909,36.67,1910,-7.12,20250306,1412,25.64,20250102,1910,-7.12,20250306,1298,36.67,20240909,4.78,N,003310,500,186 억,,255743,N,N,0,N,00,N
20250317,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1752,23,2,1.33,802652552,460703,78.05,1729,1772,1696,2245,1211,1729,1742.24,0.72,0,10024,1777,1753,1716,1692,1655,1765,1704,187,516,500,1240,1,1,35392350,620,6.10,0.81,12,1.30,287.00,2167.00,1910,20250306,-8.27,1298,20240909,34.98,1910,-8.27,20250306,1412,24.08,20250102,1910,-8.27,20250306,1298,34.98,20240909,4.78,N,003310,500,186 억,,255743,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 20250318 160144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1750 -27 5 -1.52 884626824 504499 81.36 1783 1789 1726 2310 1244 1777 1753.48 0.74 0 -15762 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 619 6.10 0.81 12 1.43 287.00 2167.00 1910 20250306 -8.38 1298 20240909 34.82 1910 -8.38 20250306 1412 23.94 20250102 1910 -8.38 20250306 1298 34.82 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
3 20250318 150145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1743 -34 5 -1.91 815313679 464758 74.95 1783 1789 1726 2310 1244 1777 1754.28 0.74 0 -19345 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 617 6.07 0.80 12 1.31 287.00 2167.00 1910 20250306 -8.74 1298 20240909 34.28 1910 -8.74 20250306 1412 23.44 20250102 1910 -8.74 20250306 1298 34.28 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
4 20250318 140144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1755 -22 5 -1.24 751897924 428394 69.08 1783 1789 1726 2310 1244 1777 1755.16 0.74 0 -18408 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 621 6.11 0.81 12 1.21 287.00 2167.00 1910 20250306 -8.12 1298 20240909 35.21 1910 -8.12 20250306 1412 24.29 20250102 1910 -8.12 20250306 1298 35.21 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
5 20250318 130144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1748 -29 5 -1.63 677933017 386164 62.27 1783 1789 1726 2310 1244 1777 1755.56 0.74 0 -3947 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 619 6.09 0.81 12 1.09 287.00 2167.00 1910 20250306 -8.48 1298 20240909 34.67 1910 -8.48 20250306 1412 23.80 20250102 1910 -8.48 20250306 1298 34.67 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
6 20250318 120144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1732 -45 5 -2.53 631169360 359310 57.94 1783 1789 1726 2310 1244 1777 1756.62 0.74 0 -4595 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 613 6.03 0.80 12 1.02 287.00 2167.00 1910 20250306 -9.32 1298 20240909 33.44 1910 -9.32 20250306 1412 22.66 20250102 1910 -9.32 20250306 1298 33.44 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
7 20250318 110144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1766 -11 5 -0.62 402404132 227980 36.76 1783 1789 1751 2310 1244 1777 1765.09 0.74 0 7907 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 625 6.15 0.81 12 0.64 287.00 2167.00 1910 20250306 -7.54 1298 20240909 36.06 1910 -7.54 20250306 1412 25.07 20250102 1910 -7.54 20250306 1298 36.06 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
8 20250318 100145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1756 -21 5 -1.18 315209686 178582 28.80 1783 1789 1751 2310 1244 1777 1765.07 0.74 0 12900 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 621 6.12 0.81 12 0.50 287.00 2167.00 1910 20250306 -8.06 1298 20240909 35.29 1910 -8.06 20250306 1412 24.36 20250102 1910 -8.06 20250306 1298 35.29 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
9 20250318 090145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1780 3 2 0.17 25391639 14236 2.30 1783 1789 1780 2310 1244 1777 1783.62 0.74 0 1939 1843 1810 1753 1720 1663 1826 1736 187 533 500 1270 1 1 35392350 630 6.20 0.82 12 0.04 287.00 2167.00 1910 20250306 -6.81 1298 20240909 37.13 1910 -6.81 20250306 1412 26.06 20250102 1910 -6.81 20250306 1298 37.13 20240909 4.79 N 003310 500 186 억 260999 N N 0 N 00 N
10 20250317 160145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1777 48 2 2.78 1073875271 613833 103.99 1729 1786 1696 2245 1211 1729 1749.44 0.72 0 11665 1777 1753 1716 1692 1655 1765 1704 187 516 500 1240 1 1 35392350 629 6.19 0.82 12 1.73 287.00 2167.00 1910 20250306 -6.96 1298 20240909 36.90 1910 -6.96 20250306 1412 25.85 20250102 1910 -6.96 20250306 1298 36.90 20240909 4.78 N 003310 500 186 억 255743 N N 0 N 00 N
11 20250317 150144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1774 45 2 2.60 980448131 561214 95.07 1729 1786 1696 2245 1211 1729 1747.02 0.72 0 11646 1777 1753 1716 1692 1655 1765 1704 187 516 500 1240 1 1 35392350 628 6.18 0.82 12 1.59 287.00 2167.00 1910 20250306 -7.12 1298 20240909 36.67 1910 -7.12 20250306 1412 25.64 20250102 1910 -7.12 20250306 1298 36.67 20240909 4.78 N 003310 500 186 억 255743 N N 0 N 00 N
12 20250317 140144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1752 23 2 1.33 802652552 460703 78.05 1729 1772 1696 2245 1211 1729 1742.24 0.72 0 10024 1777 1753 1716 1692 1655 1765 1704 187 516 500 1240 1 1 35392350 620 6.10 0.81 12 1.30 287.00 2167.00 1910 20250306 -8.27 1298 20240909 34.98 1910 -8.27 20250306 1412 24.08 20250102 1910 -8.27 20250306 1298 34.98 20240909 4.78 N 003310 500 186 억 255743 N N 0 N 00 N