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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1536,18,2,1.19,164695570,107979,116.44,1519,1540,1514,1973,1063,1518,1525.26,1.20,0,-3759,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,544,5.35,0.71,12,0.31,287.00,2167.00,1876,20240327,-18.12,1298,20240909,18.34,1590,-3.40,20250206,1412,8.78,20250102,1876,-18.12,20240327,1298,18.34,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1530,12,2,0.79,138826931,91135,98.28,1519,1532,1514,1973,1063,1518,1523.31,1.20,0,-1778,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,542,5.33,0.71,12,0.26,287.00,2167.00,1876,20240327,-18.44,1298,20240909,17.87,1590,-3.77,20250206,1412,8.36,20250102,1876,-18.44,20240327,1298,17.87,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1521,3,2,0.20,96697315,63539,68.52,1519,1529,1514,1973,1063,1518,1521.86,1.20,0,-1496,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,538,5.30,0.70,12,0.18,287.00,2167.00,1876,20240327,-18.92,1298,20240909,17.18,1590,-4.34,20250206,1412,7.72,20250102,1876,-18.92,20240327,1298,17.18,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,130144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1522,4,2,0.26,90133556,59227,63.87,1519,1529,1514,1973,1063,1518,1521.83,1.20,0,-2906,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,539,5.30,0.70,12,0.17,287.00,2167.00,1876,20240327,-18.87,1298,20240909,17.26,1590,-4.28,20250206,1412,7.79,20250102,1876,-18.87,20240327,1298,17.26,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,120144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1522,4,2,0.26,83959563,55170,59.49,1519,1529,1514,1973,1063,1518,1521.83,1.20,0,-3067,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,539,5.30,0.70,12,0.16,287.00,2167.00,1876,20240327,-18.87,1298,20240909,17.26,1590,-4.28,20250206,1412,7.79,20250102,1876,-18.87,20240327,1298,17.26,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,110144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1515,-3,5,-0.20,72806001,47834,51.58,1519,1529,1514,1973,1063,1518,1522.06,1.20,0,-3067,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,536,5.28,0.70,12,0.14,287.00,2167.00,1876,20240327,-19.24,1298,20240909,16.72,1590,-4.72,20250206,1412,7.29,20250102,1876,-19.24,20240327,1298,16.72,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,100144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1521,3,2,0.20,47251645,31005,33.43,1519,1529,1516,1973,1063,1518,1524.00,1.20,0,-2784,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,538,5.30,0.70,12,0.09,287.00,2167.00,1876,20240327,-18.92,1298,20240909,17.18,1590,-4.34,20250206,1412,7.72,20250102,1876,-18.92,20240327,1298,17.18,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250219,090144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1519,1,2,0.07,2283525,1504,1.62,1519,1519,1517,1973,1063,1518,1518.30,1.20,0,-1058,1534,1525,1515,1506,1496,1530,1511,187,455,500,1090,1,1,35392350,538,5.29,0.70,12,0.00,287.00,2167.00,1876,20240327,-19.03,1298,20240909,17.03,1590,-4.47,20250206,1412,7.58,20250102,1876,-19.03,20240327,1298,17.03,20240909,2.25,N,003310,500,186 억,,424806,N,N,0,N,00,N
20250218,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1518,2,2,0.13,140087387,92718,79.36,1516,1524,1505,1970,1062,1516,1510.90,1.17,0,9373,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,537,5.29,0.70,12,0.26,287.00,2167.00,1876,20240327,-19.08,1298,20240909,16.95,1590,-4.53,20250206,1412,7.51,20250102,1876,-19.08,20240327,1298,16.95,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,150144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1519,3,2,0.20,130750113,86572,74.10,1516,1522,1505,1970,1062,1516,1510.30,1.17,0,10305,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,538,5.29,0.70,12,0.24,287.00,2167.00,1876,20240327,-19.03,1298,20240909,17.03,1590,-4.47,20250206,1412,7.58,20250102,1876,-19.03,20240327,1298,17.03,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,140145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1512,-4,5,-0.26,87512173,58052,49.69,1516,1517,1505,1970,1062,1516,1507.48,1.17,0,2627,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,535,5.27,0.70,12,0.16,287.00,2167.00,1876,20240327,-19.40,1298,20240909,16.49,1590,-4.91,20250206,1412,7.08,20250102,1876,-19.40,20240327,1298,16.49,20240909,2.29,N,003310,500,186 억,,415433,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 20250219 160144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1536 18 2 1.19 164695570 107979 116.44 1519 1540 1514 1973 1063 1518 1525.26 1.20 0 -3759 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 544 5.35 0.71 12 0.31 287.00 2167.00 1876 20240327 -18.12 1298 20240909 18.34 1590 -3.40 20250206 1412 8.78 20250102 1876 -18.12 20240327 1298 18.34 20240909 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
3 20250219 150145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1530 12 2 0.79 138826931 91135 98.28 1519 1532 1514 1973 1063 1518 1523.31 1.20 0 -1778 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 542 5.33 0.71 12 0.26 287.00 2167.00 1876 20240327 -18.44 1298 20240909 17.87 1590 -3.77 20250206 1412 8.36 20250102 1876 -18.44 20240327 1298 17.87 20240909 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
4 20250219 140144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1521 3 2 0.20 96697315 63539 68.52 1519 1529 1514 1973 1063 1518 1521.86 1.20 0 -1496 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 538 5.30 0.70 12 0.18 287.00 2167.00 1876 20240327 -18.92 1298 20240909 17.18 1590 -4.34 20250206 1412 7.72 20250102 1876 -18.92 20240327 1298 17.18 20240909 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
5 20250219 130144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1522 4 2 0.26 90133556 59227 63.87 1519 1529 1514 1973 1063 1518 1521.83 1.20 0 -2906 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 539 5.30 0.70 12 0.17 287.00 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 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
6 20250219 120144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1522 4 2 0.26 83959563 55170 59.49 1519 1529 1514 1973 1063 1518 1521.83 1.20 0 -3067 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 539 5.30 0.70 12 0.16 287.00 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 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
7 20250219 110144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1515 -3 5 -0.20 72806001 47834 51.58 1519 1529 1514 1973 1063 1518 1522.06 1.20 0 -3067 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 536 5.28 0.70 12 0.14 287.00 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 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
8 20250219 100144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1521 3 2 0.20 47251645 31005 33.43 1519 1529 1516 1973 1063 1518 1524.00 1.20 0 -2784 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 538 5.30 0.70 12 0.09 287.00 2167.00 1876 20240327 -18.92 1298 20240909 17.18 1590 -4.34 20250206 1412 7.72 20250102 1876 -18.92 20240327 1298 17.18 20240909 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
9 20250219 090144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1519 1 2 0.07 2283525 1504 1.62 1519 1519 1517 1973 1063 1518 1518.30 1.20 0 -1058 1534 1525 1515 1506 1496 1530 1511 187 455 500 1090 1 1 35392350 538 5.29 0.70 12 0.00 287.00 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 2.25 N 003310 500 186 억 424806 N N 0 N 00 N
10 20250218 160144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1518 2 2 0.13 140087387 92718 79.36 1516 1524 1505 1970 1062 1516 1510.90 1.17 0 9373 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 537 5.29 0.70 12 0.26 287.00 2167.00 1876 20240327 -19.08 1298 20240909 16.95 1590 -4.53 20250206 1412 7.51 20250102 1876 -19.08 20240327 1298 16.95 20240909 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
11 20250218 150144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1519 3 2 0.20 130750113 86572 74.10 1516 1522 1505 1970 1062 1516 1510.30 1.17 0 10305 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 538 5.29 0.70 12 0.24 287.00 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 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
12 20250218 140145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1512 -4 5 -0.26 87512173 58052 49.69 1516 1517 1505 1970 1062 1516 1507.48 1.17 0 2627 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 535 5.27 0.70 12 0.16 287.00 2167.00 1876 20240327 -19.40 1298 20240909 16.49 1590 -4.91 20250206 1412 7.08 20250102 1876 -19.40 20240327 1298 16.49 20240909 2.29 N 003310 500 186 억 415433 N N 0 N 00 N