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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003310/price/prices-20250201.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
20250228,160148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1643,163,2,11.01,17495205519,10706397,8496.67,1486,1728,1466,1924,1036,1480,1634.05,1.12,0,-4267,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,581,5.72,0.76,12,30.25,287.00,2167.00,1876,20240327,-12.42,1298,20240909,26.58,1728,-4.92,20250228,1412,16.36,20250102,1876,-12.42,20240327,1298,26.58,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,150148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1601,121,2,8.18,16481730049,10080973,8000.33,1486,1728,1466,1924,1036,1480,1634.93,1.12,0,-15043,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,567,5.58,0.74,12,28.48,287.00,2167.00,1876,20240327,-14.66,1298,20240909,23.34,1728,-7.35,20250228,1412,13.39,20250102,1876,-14.66,20240327,1298,23.34,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,140148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1595,115,2,7.77,14928013219,9116693,7235.07,1486,1728,1466,1924,1036,1480,1637.44,1.12,0,-44601,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,565,5.56,0.74,12,25.76,287.00,2167.00,1876,20240327,-14.98,1298,20240909,22.88,1728,-7.70,20250228,1412,12.96,20250102,1876,-14.98,20240327,1298,22.88,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,130149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1613,133,2,8.99,11451489848,6984558,5542.99,1486,1728,1466,1924,1036,1480,1639.54,1.12,0,-63111,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,571,5.62,0.74,12,19.73,287.00,2167.00,1876,20240327,-14.02,1298,20240909,24.27,1728,-6.66,20250228,1412,14.24,20250102,1876,-14.02,20240327,1298,24.27,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,120147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1611,131,2,8.85,9159507492,5566869,4417.90,1486,1728,1466,1924,1036,1480,1645.36,1.12,0,-52735,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,570,5.61,0.74,12,15.73,287.00,2167.00,1876,20240327,-14.13,1298,20240909,24.11,1728,-6.77,20250228,1412,14.09,20250102,1876,-14.13,20240327,1298,24.11,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,110147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1526,46,2,3.11,670237680,437745,347.40,1486,1589,1466,1924,1036,1480,1531.11,1.12,0,16457,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,540,5.32,0.70,12,1.24,287.00,2167.00,1876,20240327,-18.66,1298,20240909,17.57,1590,-4.03,20250206,1412,8.07,20250102,1876,-18.66,20240327,1298,17.57,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,100148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1522,42,2,2.84,540717145,352992,280.14,1486,1589,1466,1924,1036,1480,1531.81,1.12,0,10688,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,539,5.30,0.70,12,1.00,287.00,2167.00,1876,20240327,-18.87,1298,20240909,17.26,1590,-4.28,20250206,1412,7.79,20250102,1876,-18.87,20240327,1298,17.26,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250228,090148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1473,-7,5,-0.47,2081788,1407,1.12,1486,1486,1472,1924,1036,1480,1479.59,1.12,0,-405,1511,1495,1484,1468,1457,1490,1463,187,444,500,1060,1,1,35392350,521,5.13,0.68,12,0.00,287.00,2167.00,1876,20240327,-21.48,1298,20240909,13.48,1590,-7.36,20250206,1412,4.32,20250102,1876,-21.48,20240327,1298,13.48,20240909,2.15,N,003310,500,186 억,,396593,N,N,0,N,00,N
20250227,160146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1480,-5,5,-0.34,186895097,126007,78.10,1484,1500,1473,1930,1040,1485,1483.21,1.14,0,-6422,1523,1503,1482,1462,1441,1493,1452,187,445,500,1060,1,1,35392350,524,5.16,0.68,12,0.36,287.00,2167.00,1876,20240327,-21.11,1298,20240909,14.02,1590,-6.92,20250206,1412,4.82,20250102,1876,-21.11,20240327,1298,14.02,20240909,2.22,N,003310,500,186 억,,403015,N,N,0,N,00,N
20250227,150147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1481,-4,5,-0.27,180980553,121997,75.61,1484,1500,1473,1930,1040,1485,1483.48,1.14,0,-6202,1523,1503,1482,1462,1441,1493,1452,187,445,500,1060,1,1,35392350,524,5.16,0.68,12,0.34,287.00,2167.00,1876,20240327,-21.06,1298,20240909,14.10,1590,-6.86,20250206,1412,4.89,20250102,1876,-21.06,20240327,1298,14.10,20240909,2.22,N,003310,500,186 억,,403015,N,N,0,N,00,N
20250227,140148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1476,-9,5,-0.61,158912651,107043,66.35,1484,1500,1475,1930,1040,1485,1484.57,1.14,0,-2992,1523,1503,1482,1462,1441,1493,1452,187,445,500,1060,1,1,35392350,522,5.14,0.68,12,0.30,287.00,2167.00,1876,20240327,-21.32,1298,20240909,13.71,1590,-7.17,20250206,1412,4.53,20250102,1876,-21.32,20240327,1298,13.71,20240909,2.22,N,003310,500,186 억,,403015,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 20250228 160148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1643 163 2 11.01 17495205519 10706397 8496.67 1486 1728 1466 1924 1036 1480 1634.05 1.12 0 -4267 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 581 5.72 0.76 12 30.25 287.00 2167.00 1876 20240327 -12.42 1298 20240909 26.58 1728 -4.92 20250228 1412 16.36 20250102 1876 -12.42 20240327 1298 26.58 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
3 20250228 150148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1601 121 2 8.18 16481730049 10080973 8000.33 1486 1728 1466 1924 1036 1480 1634.93 1.12 0 -15043 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 567 5.58 0.74 12 28.48 287.00 2167.00 1876 20240327 -14.66 1298 20240909 23.34 1728 -7.35 20250228 1412 13.39 20250102 1876 -14.66 20240327 1298 23.34 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
4 20250228 140148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1595 115 2 7.77 14928013219 9116693 7235.07 1486 1728 1466 1924 1036 1480 1637.44 1.12 0 -44601 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 565 5.56 0.74 12 25.76 287.00 2167.00 1876 20240327 -14.98 1298 20240909 22.88 1728 -7.70 20250228 1412 12.96 20250102 1876 -14.98 20240327 1298 22.88 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
5 20250228 130149 57 100.00 KOSDAQ 음식료·담배 N N N N N 1613 133 2 8.99 11451489848 6984558 5542.99 1486 1728 1466 1924 1036 1480 1639.54 1.12 0 -63111 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 571 5.62 0.74 12 19.73 287.00 2167.00 1876 20240327 -14.02 1298 20240909 24.27 1728 -6.66 20250228 1412 14.24 20250102 1876 -14.02 20240327 1298 24.27 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
6 20250228 120147 57 100.00 KOSDAQ 음식료·담배 N N N N N 1611 131 2 8.85 9159507492 5566869 4417.90 1486 1728 1466 1924 1036 1480 1645.36 1.12 0 -52735 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 570 5.61 0.74 12 15.73 287.00 2167.00 1876 20240327 -14.13 1298 20240909 24.11 1728 -6.77 20250228 1412 14.09 20250102 1876 -14.13 20240327 1298 24.11 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
7 20250228 110147 57 100.00 KOSDAQ 음식료·담배 N N N N N 1526 46 2 3.11 670237680 437745 347.40 1486 1589 1466 1924 1036 1480 1531.11 1.12 0 16457 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 540 5.32 0.70 12 1.24 287.00 2167.00 1876 20240327 -18.66 1298 20240909 17.57 1590 -4.03 20250206 1412 8.07 20250102 1876 -18.66 20240327 1298 17.57 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
8 20250228 100148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1522 42 2 2.84 540717145 352992 280.14 1486 1589 1466 1924 1036 1480 1531.81 1.12 0 10688 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 539 5.30 0.70 12 1.00 287.00 2167.00 1876 20240327 -18.87 1298 20240909 17.26 1590 -4.28 20250206 1412 7.79 20250102 1876 -18.87 20240327 1298 17.26 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
9 20250228 090148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1473 -7 5 -0.47 2081788 1407 1.12 1486 1486 1472 1924 1036 1480 1479.59 1.12 0 -405 1511 1495 1484 1468 1457 1490 1463 187 444 500 1060 1 1 35392350 521 5.13 0.68 12 0.00 287.00 2167.00 1876 20240327 -21.48 1298 20240909 13.48 1590 -7.36 20250206 1412 4.32 20250102 1876 -21.48 20240327 1298 13.48 20240909 2.15 N 003310 500 186 억 396593 N N 0 N 00 N
10 20250227 160146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1480 -5 5 -0.34 186895097 126007 78.10 1484 1500 1473 1930 1040 1485 1483.21 1.14 0 -6422 1523 1503 1482 1462 1441 1493 1452 187 445 500 1060 1 1 35392350 524 5.16 0.68 12 0.36 287.00 2167.00 1876 20240327 -21.11 1298 20240909 14.02 1590 -6.92 20250206 1412 4.82 20250102 1876 -21.11 20240327 1298 14.02 20240909 2.22 N 003310 500 186 억 403015 N N 0 N 00 N
11 20250227 150147 57 100.00 KOSDAQ 음식료·담배 N N N N N 1481 -4 5 -0.27 180980553 121997 75.61 1484 1500 1473 1930 1040 1485 1483.48 1.14 0 -6202 1523 1503 1482 1462 1441 1493 1452 187 445 500 1060 1 1 35392350 524 5.16 0.68 12 0.34 287.00 2167.00 1876 20240327 -21.06 1298 20240909 14.10 1590 -6.86 20250206 1412 4.89 20250102 1876 -21.06 20240327 1298 14.10 20240909 2.22 N 003310 500 186 억 403015 N N 0 N 00 N
12 20250227 140148 57 100.00 KOSDAQ 음식료·담배 N N N N N 1476 -9 5 -0.61 158912651 107043 66.35 1484 1500 1475 1930 1040 1485 1484.57 1.14 0 -2992 1523 1503 1482 1462 1441 1493 1452 187 445 500 1060 1 1 35392350 522 5.14 0.68 12 0.30 287.00 2167.00 1876 20240327 -21.32 1298 20240909 13.71 1590 -7.17 20250206 1412 4.53 20250102 1876 -21.32 20240327 1298 13.71 20240909 2.22 N 003310 500 186 억 403015 N N 0 N 00 N