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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1744,59,2,3.50,12638927229,6972719,193.63,1805,1910,1722,2190,1180,1685,1812.63,1.16,0,-280936,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,617,6.08,0.80,12,19.70,287.00,2167.00,1910,20250306,-8.69,1298,20240909,34.36,1910,-8.69,20250306,1412,23.51,20250102,1910,-8.69,20250306,1298,34.36,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,150141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1758,73,2,4.33,12277331249,6765286,187.87,1805,1910,1722,2190,1180,1685,1814.75,1.16,0,-294704,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,622,6.13,0.81,12,19.12,287.00,2167.00,1910,20250306,-7.96,1298,20240909,35.44,1910,-7.96,20250306,1412,24.50,20250102,1910,-7.96,20250306,1298,35.44,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,140142,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1737,52,2,3.09,11464592548,6306661,175.13,1805,1910,1722,2190,1180,1685,1817.85,1.16,0,-296206,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,615,6.05,0.80,12,17.82,287.00,2167.00,1910,20250306,-9.06,1298,20240909,33.82,1910,-9.06,20250306,1412,23.02,20250102,1910,-9.06,20250306,1298,33.82,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,130141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1736,51,2,3.03,11192352266,6150141,170.79,1805,1910,1722,2190,1180,1685,1819.85,1.16,0,-298659,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,614,6.05,0.80,12,17.38,287.00,2167.00,1910,20250306,-9.11,1298,20240909,33.74,1910,-9.11,20250306,1412,22.95,20250102,1910,-9.11,20250306,1298,33.74,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,120142,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1730,45,2,2.67,10915595696,5990586,166.36,1805,1910,1729,2190,1180,1685,1822.12,1.16,0,-295602,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,612,6.03,0.80,12,16.93,287.00,2167.00,1910,20250306,-9.42,1298,20240909,33.28,1910,-9.42,20250306,1412,22.52,20250102,1910,-9.42,20250306,1298,33.28,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,110141,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1763,78,2,4.63,10352970926,5668029,157.40,1805,1910,1751,2190,1180,1685,1826.56,1.16,0,-300755,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,624,6.14,0.81,12,16.01,287.00,2167.00,1910,20250306,-7.70,1298,20240909,35.82,1910,-7.70,20250306,1412,24.86,20250102,1910,-7.70,20250306,1298,35.82,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,100142,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,1784,99,2,5.88,9482885105,5178017,143.79,1805,1910,1758,2190,1180,1685,1831.37,1.16,0,-243358,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,631,6.22,0.82,12,14.63,287.00,2167.00,1910,20250306,-6.60,1298,20240909,37.44,1910,-6.60,20250306,1412,26.35,20250102,1910,-6.60,20250306,1298,37.44,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250306,090142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1787,102,2,6.05,846071825,472682,13.13,1805,1805,1758,2190,1180,1685,1789.94,1.16,0,-15941,1883,1784,1719,1620,1555,1751,1587,187,505,500,1210,1,1,35392350,632,6.23,0.82,12,1.34,287.00,2167.00,1876,20240327,-4.74,1298,20240909,37.67,1865,-4.18,20250304,1412,26.56,20250102,1876,-4.74,20240327,1298,37.67,20240909,3.01,N,003310,500,186 억,,411577,N,N,0,N,00,N
20250305,160141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1685,-67,5,-3.82,6192336452,3564339,15.92,1745,1818,1654,2275,1227,1752,1737.30,0.52,0,229059,2002,1876,1739,1613,1476,1940,1677,187,523,500,1260,1,1,35392350,596,5.87,0.78,12,10.07,287.00,2167.00,1876,20240327,-10.18,1298,20240909,29.82,1865,-9.65,20250304,1412,19.33,20250102,1876,-10.18,20240327,1298,29.82,20240909,2.16,N,003310,500,186 억,,184551,N,N,0,N,00,N
20250305,150142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1697,-55,5,-3.14,5919963183,3402709,15.20,1745,1818,1654,2275,1227,1752,1739.74,0.52,0,214598,2002,1876,1739,1613,1476,1940,1677,187,523,500,1260,1,1,35392350,601,5.91,0.78,12,9.61,287.00,2167.00,1876,20240327,-9.54,1298,20240909,30.74,1865,-9.01,20250304,1412,20.18,20250102,1876,-9.54,20240327,1298,30.74,20240909,2.16,N,003310,500,186 억,,184551,N,N,0,N,00,N
20250305,140141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1688,-64,5,-3.65,5313870133,3041732,13.59,1745,1818,1681,2275,1227,1752,1746.97,0.52,0,209408,2002,1876,1739,1613,1476,1940,1677,187,523,500,1260,1,1,35392350,597,5.88,0.78,12,8.59,287.00,2167.00,1876,20240327,-10.02,1298,20240909,30.05,1865,-9.49,20250304,1412,19.55,20250102,1876,-10.02,20240327,1298,30.05,20240909,2.16,N,003310,500,186 억,,184551,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 20250306 160141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1744 59 2 3.50 12638927229 6972719 193.63 1805 1910 1722 2190 1180 1685 1812.63 1.16 0 -280936 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 617 6.08 0.80 12 19.70 287.00 2167.00 1910 20250306 -8.69 1298 20240909 34.36 1910 -8.69 20250306 1412 23.51 20250102 1910 -8.69 20250306 1298 34.36 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
3 20250306 150141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1758 73 2 4.33 12277331249 6765286 187.87 1805 1910 1722 2190 1180 1685 1814.75 1.16 0 -294704 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 622 6.13 0.81 12 19.12 287.00 2167.00 1910 20250306 -7.96 1298 20240909 35.44 1910 -7.96 20250306 1412 24.50 20250102 1910 -7.96 20250306 1298 35.44 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
4 20250306 140142 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1737 52 2 3.09 11464592548 6306661 175.13 1805 1910 1722 2190 1180 1685 1817.85 1.16 0 -296206 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 615 6.05 0.80 12 17.82 287.00 2167.00 1910 20250306 -9.06 1298 20240909 33.82 1910 -9.06 20250306 1412 23.02 20250102 1910 -9.06 20250306 1298 33.82 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
5 20250306 130141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1736 51 2 3.03 11192352266 6150141 170.79 1805 1910 1722 2190 1180 1685 1819.85 1.16 0 -298659 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 614 6.05 0.80 12 17.38 287.00 2167.00 1910 20250306 -9.11 1298 20240909 33.74 1910 -9.11 20250306 1412 22.95 20250102 1910 -9.11 20250306 1298 33.74 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
6 20250306 120142 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1730 45 2 2.67 10915595696 5990586 166.36 1805 1910 1729 2190 1180 1685 1822.12 1.16 0 -295602 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 612 6.03 0.80 12 16.93 287.00 2167.00 1910 20250306 -9.42 1298 20240909 33.28 1910 -9.42 20250306 1412 22.52 20250102 1910 -9.42 20250306 1298 33.28 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
7 20250306 110141 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1763 78 2 4.63 10352970926 5668029 157.40 1805 1910 1751 2190 1180 1685 1826.56 1.16 0 -300755 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 624 6.14 0.81 12 16.01 287.00 2167.00 1910 20250306 -7.70 1298 20240909 35.82 1910 -7.70 20250306 1412 24.86 20250102 1910 -7.70 20250306 1298 35.82 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
8 20250306 100142 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 1784 99 2 5.88 9482885105 5178017 143.79 1805 1910 1758 2190 1180 1685 1831.37 1.16 0 -243358 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 631 6.22 0.82 12 14.63 287.00 2167.00 1910 20250306 -6.60 1298 20240909 37.44 1910 -6.60 20250306 1412 26.35 20250102 1910 -6.60 20250306 1298 37.44 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
9 20250306 090142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1787 102 2 6.05 846071825 472682 13.13 1805 1805 1758 2190 1180 1685 1789.94 1.16 0 -15941 1883 1784 1719 1620 1555 1751 1587 187 505 500 1210 1 1 35392350 632 6.23 0.82 12 1.34 287.00 2167.00 1876 20240327 -4.74 1298 20240909 37.67 1865 -4.18 20250304 1412 26.56 20250102 1876 -4.74 20240327 1298 37.67 20240909 3.01 N 003310 500 186 억 411577 N N 0 N 00 N
10 20250305 160141 57 100.00 KOSDAQ 음식료·담배 N N N N N 1685 -67 5 -3.82 6192336452 3564339 15.92 1745 1818 1654 2275 1227 1752 1737.30 0.52 0 229059 2002 1876 1739 1613 1476 1940 1677 187 523 500 1260 1 1 35392350 596 5.87 0.78 12 10.07 287.00 2167.00 1876 20240327 -10.18 1298 20240909 29.82 1865 -9.65 20250304 1412 19.33 20250102 1876 -10.18 20240327 1298 29.82 20240909 2.16 N 003310 500 186 억 184551 N N 0 N 00 N
11 20250305 150142 57 100.00 KOSDAQ 음식료·담배 N N N N N 1697 -55 5 -3.14 5919963183 3402709 15.20 1745 1818 1654 2275 1227 1752 1739.74 0.52 0 214598 2002 1876 1739 1613 1476 1940 1677 187 523 500 1260 1 1 35392350 601 5.91 0.78 12 9.61 287.00 2167.00 1876 20240327 -9.54 1298 20240909 30.74 1865 -9.01 20250304 1412 20.18 20250102 1876 -9.54 20240327 1298 30.74 20240909 2.16 N 003310 500 186 억 184551 N N 0 N 00 N
12 20250305 140141 57 100.00 KOSDAQ 음식료·담배 N N N N N 1688 -64 5 -3.65 5313870133 3041732 13.59 1745 1818 1681 2275 1227 1752 1746.97 0.52 0 209408 2002 1876 1739 1613 1476 1940 1677 187 523 500 1260 1 1 35392350 597 5.88 0.78 12 8.59 287.00 2167.00 1876 20240327 -10.02 1298 20240909 30.05 1865 -9.49 20250304 1412 19.55 20250102 1876 -10.02 20240327 1298 30.05 20240909 2.16 N 003310 500 186 억 184551 N N 0 N 00 N