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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1513,-11,5,-0.72,90963464,60034,64.86,1524,1524,1511,1981,1067,1524,1515.23,1.17,0,5796,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,535,5.27,0.70,12,0.17,287.00,2167.00,1876,20240327,-19.35,1298,20240909,16.56,1590,-4.84,20250206,1412,7.15,20250102,1876,-19.35,20240327,1298,16.56,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1519,-5,5,-0.33,85748904,56589,61.14,1524,1524,1511,1981,1067,1524,1515.29,1.17,0,6861,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,538,5.29,0.70,12,0.16,287.00,2167.00,1876,20240327,-19.03,1298,20240909,17.03,1590,-4.47,20250206,1412,7.58,20250102,1876,-19.03,20240327,1298,17.03,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,140145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1513,-11,5,-0.72,78204307,51603,55.75,1524,1524,1511,1981,1067,1524,1515.50,1.17,0,6837,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,535,5.27,0.70,12,0.15,287.00,2167.00,1876,20240327,-19.35,1298,20240909,16.56,1590,-4.84,20250206,1412,7.15,20250102,1876,-19.35,20240327,1298,16.56,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,130145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1515,-9,5,-0.59,66923871,44154,47.71,1524,1524,1511,1981,1067,1524,1515.69,1.17,0,5176,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,536,5.28,0.70,12,0.12,287.00,2167.00,1876,20240327,-19.24,1298,20240909,16.72,1590,-4.72,20250206,1412,7.29,20250102,1876,-19.24,20240327,1298,16.72,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,120145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1517,-7,5,-0.46,59230899,39076,42.22,1524,1524,1511,1981,1067,1524,1515.79,1.17,0,3603,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,537,5.29,0.70,12,0.11,287.00,2167.00,1876,20240327,-19.14,1298,20240909,16.87,1590,-4.59,20250206,1412,7.44,20250102,1876,-19.14,20240327,1298,16.87,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,110146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1523,-1,5,-0.07,57588480,37994,41.05,1524,1524,1511,1981,1067,1524,1515.73,1.17,0,3724,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,539,5.31,0.70,12,0.11,287.00,2167.00,1876,20240327,-18.82,1298,20240909,17.33,1590,-4.21,20250206,1412,7.86,20250102,1876,-18.82,20240327,1298,17.33,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,100146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1515,-9,5,-0.59,43350684,28599,30.90,1524,1524,1511,1981,1067,1524,1515.81,1.17,0,3118,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,536,5.28,0.70,12,0.08,287.00,2167.00,1876,20240327,-19.24,1298,20240909,16.72,1590,-4.72,20250206,1412,7.29,20250102,1876,-19.24,20240327,1298,16.72,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250221,090146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1515,-9,5,-0.59,8926842,5877,6.35,1524,1524,1513,1981,1067,1524,1518.95,1.17,0,-1485,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,536,5.28,0.70,12,0.02,287.00,2167.00,1876,20240327,-19.24,1298,20240909,16.72,1590,-4.72,20250206,1412,7.29,20250102,1876,-19.24,20240327,1298,16.72,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N
20250220,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1524,-12,5,-0.78,140864954,92143,84.61,1541,1541,1520,1996,1076,1536,1528.84,1.19,0,-7954,1556,1546,1530,1520,1504,1551,1525,187,460,500,1100,1,1,35392350,539,5.31,0.70,12,0.26,287.00,2167.00,1876,20240327,-18.76,1298,20240909,17.41,1590,-4.15,20250206,1412,7.93,20250102,1876,-18.76,20240327,1298,17.41,20240909,2.18,N,003310,500,186 억,,420005,N,N,0,N,00,N
20250220,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1524,-12,5,-0.78,133074871,87031,79.92,1541,1541,1520,1996,1076,1536,1529.05,1.19,0,-7436,1556,1546,1530,1520,1504,1551,1525,187,460,500,1100,1,1,35392350,539,5.31,0.70,12,0.25,287.00,2167.00,1876,20240327,-18.76,1298,20240909,17.41,1590,-4.15,20250206,1412,7.93,20250102,1876,-18.76,20240327,1298,17.41,20240909,2.18,N,003310,500,186 억,,420005,N,N,0,N,00,N
20250220,140146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1527,-9,5,-0.59,101421063,66277,60.86,1541,1541,1520,1996,1076,1536,1530.26,1.19,0,-6062,1556,1546,1530,1520,1504,1551,1525,187,460,500,1100,1,1,35392350,540,5.32,0.70,12,0.19,287.00,2167.00,1876,20240327,-18.60,1298,20240909,17.64,1590,-3.96,20250206,1412,8.14,20250102,1876,-18.60,20240327,1298,17.64,20240909,2.18,N,003310,500,186 억,,420005,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 20250221 160145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1513 -11 5 -0.72 90963464 60034 64.86 1524 1524 1511 1981 1067 1524 1515.23 1.17 0 5796 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 535 5.27 0.70 12 0.17 287.00 2167.00 1876 20240327 -19.35 1298 20240909 16.56 1590 -4.84 20250206 1412 7.15 20250102 1876 -19.35 20240327 1298 16.56 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
3 20250221 150145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1519 -5 5 -0.33 85748904 56589 61.14 1524 1524 1511 1981 1067 1524 1515.29 1.17 0 6861 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 538 5.29 0.70 12 0.16 287.00 2167.00 1876 20240327 -19.03 1298 20240909 17.03 1590 -4.47 20250206 1412 7.58 20250102 1876 -19.03 20240327 1298 17.03 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
4 20250221 140145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1513 -11 5 -0.72 78204307 51603 55.75 1524 1524 1511 1981 1067 1524 1515.50 1.17 0 6837 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 535 5.27 0.70 12 0.15 287.00 2167.00 1876 20240327 -19.35 1298 20240909 16.56 1590 -4.84 20250206 1412 7.15 20250102 1876 -19.35 20240327 1298 16.56 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
5 20250221 130145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1515 -9 5 -0.59 66923871 44154 47.71 1524 1524 1511 1981 1067 1524 1515.69 1.17 0 5176 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 536 5.28 0.70 12 0.12 287.00 2167.00 1876 20240327 -19.24 1298 20240909 16.72 1590 -4.72 20250206 1412 7.29 20250102 1876 -19.24 20240327 1298 16.72 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
6 20250221 120145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1517 -7 5 -0.46 59230899 39076 42.22 1524 1524 1511 1981 1067 1524 1515.79 1.17 0 3603 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 537 5.29 0.70 12 0.11 287.00 2167.00 1876 20240327 -19.14 1298 20240909 16.87 1590 -4.59 20250206 1412 7.44 20250102 1876 -19.14 20240327 1298 16.87 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
7 20250221 110146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1523 -1 5 -0.07 57588480 37994 41.05 1524 1524 1511 1981 1067 1524 1515.73 1.17 0 3724 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 539 5.31 0.70 12 0.11 287.00 2167.00 1876 20240327 -18.82 1298 20240909 17.33 1590 -4.21 20250206 1412 7.86 20250102 1876 -18.82 20240327 1298 17.33 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
8 20250221 100146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1515 -9 5 -0.59 43350684 28599 30.90 1524 1524 1511 1981 1067 1524 1515.81 1.17 0 3118 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 536 5.28 0.70 12 0.08 287.00 2167.00 1876 20240327 -19.24 1298 20240909 16.72 1590 -4.72 20250206 1412 7.29 20250102 1876 -19.24 20240327 1298 16.72 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
9 20250221 090146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1515 -9 5 -0.59 8926842 5877 6.35 1524 1524 1513 1981 1067 1524 1518.95 1.17 0 -1485 1549 1536 1528 1515 1507 1532 1511 187 457 500 1090 1 1 35392350 536 5.28 0.70 12 0.02 287.00 2167.00 1876 20240327 -19.24 1298 20240909 16.72 1590 -4.72 20250206 1412 7.29 20250102 1876 -19.24 20240327 1298 16.72 20240909 2.19 N 003310 500 186 억 413026 N N 0 N 00 N
10 20250220 160145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1524 -12 5 -0.78 140864954 92143 84.61 1541 1541 1520 1996 1076 1536 1528.84 1.19 0 -7954 1556 1546 1530 1520 1504 1551 1525 187 460 500 1100 1 1 35392350 539 5.31 0.70 12 0.26 287.00 2167.00 1876 20240327 -18.76 1298 20240909 17.41 1590 -4.15 20250206 1412 7.93 20250102 1876 -18.76 20240327 1298 17.41 20240909 2.18 N 003310 500 186 억 420005 N N 0 N 00 N
11 20250220 150145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1524 -12 5 -0.78 133074871 87031 79.92 1541 1541 1520 1996 1076 1536 1529.05 1.19 0 -7436 1556 1546 1530 1520 1504 1551 1525 187 460 500 1100 1 1 35392350 539 5.31 0.70 12 0.25 287.00 2167.00 1876 20240327 -18.76 1298 20240909 17.41 1590 -4.15 20250206 1412 7.93 20250102 1876 -18.76 20240327 1298 17.41 20240909 2.18 N 003310 500 186 억 420005 N N 0 N 00 N
12 20250220 140146 57 100.00 KOSDAQ 음식료·담배 N N N N N 1527 -9 5 -0.59 101421063 66277 60.86 1541 1541 1520 1996 1076 1536 1530.26 1.19 0 -6062 1556 1546 1530 1520 1504 1551 1525 187 460 500 1100 1 1 35392350 540 5.32 0.70 12 0.19 287.00 2167.00 1876 20240327 -18.60 1298 20240909 17.64 1590 -3.96 20250206 1412 8.14 20250102 1876 -18.60 20240327 1298 17.64 20240909 2.18 N 003310 500 186 억 420005 N N 0 N 00 N