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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1705,-9,5,-0.53,990320923,582048,64.55,1720,1733,1675,2225,1200,1714,1701.37,0.53,0,64466,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,603,5.94,0.79,12,1.64,287.00,2167.00,1910,20250306,-10.73,1298,20240909,31.36,1910,-10.73,20250306,1412,20.75,20250102,1910,-10.73,20250306,1298,31.36,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,150144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1686,-28,5,-1.63,815835542,479436,53.17,1720,1733,1675,2225,1200,1714,1701.60,0.53,0,66262,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,597,5.87,0.78,12,1.35,287.00,2167.00,1910,20250306,-11.73,1298,20240909,29.89,1910,-11.73,20250306,1412,19.41,20250102,1910,-11.73,20250306,1298,29.89,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,140143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1689,-25,5,-1.46,744374464,436999,48.46,1720,1733,1681,2225,1200,1714,1703.33,0.53,0,57096,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,598,5.89,0.78,12,1.23,287.00,2167.00,1910,20250306,-11.57,1298,20240909,30.12,1910,-11.57,20250306,1412,19.62,20250102,1910,-11.57,20250306,1298,30.12,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,130143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1692,-22,5,-1.28,654233525,383579,42.54,1720,1733,1681,2225,1200,1714,1705.56,0.53,0,44158,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,599,5.90,0.78,12,1.08,287.00,2167.00,1910,20250306,-11.41,1298,20240909,30.35,1910,-11.41,20250306,1412,19.83,20250102,1910,-11.41,20250306,1298,30.35,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,120143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1708,-6,5,-0.35,577220061,338274,37.51,1720,1733,1681,2225,1200,1714,1706.32,0.53,0,43510,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,605,5.95,0.79,12,0.96,287.00,2167.00,1910,20250306,-10.58,1298,20240909,31.59,1910,-10.58,20250306,1412,20.96,20250102,1910,-10.58,20250306,1298,31.59,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,110143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1713,-1,5,-0.06,515201864,302005,33.49,1720,1733,1681,2225,1200,1714,1705.88,0.53,0,26800,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,606,5.97,0.79,12,0.85,287.00,2167.00,1910,20250306,-10.31,1298,20240909,31.97,1910,-10.31,20250306,1412,21.32,20250102,1910,-10.31,20250306,1298,31.97,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,100143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1698,-16,5,-0.93,348256183,203377,22.55,1720,1733,1696,2225,1200,1714,1712.35,0.53,0,-11045,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,601,5.92,0.78,12,0.57,287.00,2167.00,1910,20250306,-11.10,1298,20240909,30.82,1910,-11.10,20250306,1412,20.25,20250102,1910,-11.10,20250306,1298,30.82,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250313,090144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1712,-2,5,-0.12,30976756,18052,2.00,1720,1721,1712,2225,1200,1714,1716.22,0.53,0,-10048,1809,1761,1722,1674,1635,1742,1655,187,511,500,1230,1,1,35392350,606,5.97,0.79,12,0.05,287.00,2167.00,1910,20250306,-10.37,1298,20240909,31.90,1910,-10.37,20250306,1412,21.25,20250102,1910,-10.37,20250306,1298,31.90,20240909,4.57,N,003310,500,186 억,,188794,N,N,0,N,00,N
20250312,160143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1714,-31,5,-1.78,1536727455,891508,21.57,1752,1770,1683,2265,1222,1745,1723.74,0.42,0,41761,1921,1832,1788,1699,1655,1811,1678,187,520,500,1250,1,1,35392350,607,5.97,0.79,12,2.52,287.00,2167.00,1910,20250306,-10.26,1298,20240909,32.05,1910,-10.26,20250306,1412,21.39,20250102,1910,-10.26,20250306,1298,32.05,20240909,4.37,N,003310,500,186 억,,150132,N,N,0,N,00,N
20250312,150144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1714,-31,5,-1.78,1443930483,837355,20.26,1752,1770,1683,2265,1222,1745,1724.39,0.42,0,41466,1921,1832,1788,1699,1655,1811,1678,187,520,500,1250,1,1,35392350,607,5.97,0.79,12,2.37,287.00,2167.00,1910,20250306,-10.26,1298,20240909,32.05,1910,-10.26,20250306,1412,21.39,20250102,1910,-10.26,20250306,1298,32.05,20240909,4.37,N,003310,500,186 억,,150132,N,N,0,N,00,N
20250312,140143,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1708,-37,5,-2.12,1130939285,653203,15.81,1752,1770,1703,2265,1222,1745,1731.37,0.42,0,37018,1921,1832,1788,1699,1655,1811,1678,187,520,500,1250,1,1,35392350,605,5.95,0.79,12,1.85,287.00,2167.00,1910,20250306,-10.58,1298,20240909,31.59,1910,-10.58,20250306,1412,20.96,20250102,1910,-10.58,20250306,1298,31.59,20240909,4.37,N,003310,500,186 억,,150132,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 20250313 160143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1705 -9 5 -0.53 990320923 582048 64.55 1720 1733 1675 2225 1200 1714 1701.37 0.53 0 64466 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 603 5.94 0.79 12 1.64 287.00 2167.00 1910 20250306 -10.73 1298 20240909 31.36 1910 -10.73 20250306 1412 20.75 20250102 1910 -10.73 20250306 1298 31.36 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
3 20250313 150144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1686 -28 5 -1.63 815835542 479436 53.17 1720 1733 1675 2225 1200 1714 1701.60 0.53 0 66262 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 597 5.87 0.78 12 1.35 287.00 2167.00 1910 20250306 -11.73 1298 20240909 29.89 1910 -11.73 20250306 1412 19.41 20250102 1910 -11.73 20250306 1298 29.89 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
4 20250313 140143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1689 -25 5 -1.46 744374464 436999 48.46 1720 1733 1681 2225 1200 1714 1703.33 0.53 0 57096 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 598 5.89 0.78 12 1.23 287.00 2167.00 1910 20250306 -11.57 1298 20240909 30.12 1910 -11.57 20250306 1412 19.62 20250102 1910 -11.57 20250306 1298 30.12 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
5 20250313 130143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1692 -22 5 -1.28 654233525 383579 42.54 1720 1733 1681 2225 1200 1714 1705.56 0.53 0 44158 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 599 5.90 0.78 12 1.08 287.00 2167.00 1910 20250306 -11.41 1298 20240909 30.35 1910 -11.41 20250306 1412 19.83 20250102 1910 -11.41 20250306 1298 30.35 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
6 20250313 120143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1708 -6 5 -0.35 577220061 338274 37.51 1720 1733 1681 2225 1200 1714 1706.32 0.53 0 43510 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 605 5.95 0.79 12 0.96 287.00 2167.00 1910 20250306 -10.58 1298 20240909 31.59 1910 -10.58 20250306 1412 20.96 20250102 1910 -10.58 20250306 1298 31.59 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
7 20250313 110143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1713 -1 5 -0.06 515201864 302005 33.49 1720 1733 1681 2225 1200 1714 1705.88 0.53 0 26800 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 606 5.97 0.79 12 0.85 287.00 2167.00 1910 20250306 -10.31 1298 20240909 31.97 1910 -10.31 20250306 1412 21.32 20250102 1910 -10.31 20250306 1298 31.97 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
8 20250313 100143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1698 -16 5 -0.93 348256183 203377 22.55 1720 1733 1696 2225 1200 1714 1712.35 0.53 0 -11045 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 601 5.92 0.78 12 0.57 287.00 2167.00 1910 20250306 -11.10 1298 20240909 30.82 1910 -11.10 20250306 1412 20.25 20250102 1910 -11.10 20250306 1298 30.82 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
9 20250313 090144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1712 -2 5 -0.12 30976756 18052 2.00 1720 1721 1712 2225 1200 1714 1716.22 0.53 0 -10048 1809 1761 1722 1674 1635 1742 1655 187 511 500 1230 1 1 35392350 606 5.97 0.79 12 0.05 287.00 2167.00 1910 20250306 -10.37 1298 20240909 31.90 1910 -10.37 20250306 1412 21.25 20250102 1910 -10.37 20250306 1298 31.90 20240909 4.57 N 003310 500 186 억 188794 N N 0 N 00 N
10 20250312 160143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1714 -31 5 -1.78 1536727455 891508 21.57 1752 1770 1683 2265 1222 1745 1723.74 0.42 0 41761 1921 1832 1788 1699 1655 1811 1678 187 520 500 1250 1 1 35392350 607 5.97 0.79 12 2.52 287.00 2167.00 1910 20250306 -10.26 1298 20240909 32.05 1910 -10.26 20250306 1412 21.39 20250102 1910 -10.26 20250306 1298 32.05 20240909 4.37 N 003310 500 186 억 150132 N N 0 N 00 N
11 20250312 150144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1714 -31 5 -1.78 1443930483 837355 20.26 1752 1770 1683 2265 1222 1745 1724.39 0.42 0 41466 1921 1832 1788 1699 1655 1811 1678 187 520 500 1250 1 1 35392350 607 5.97 0.79 12 2.37 287.00 2167.00 1910 20250306 -10.26 1298 20240909 32.05 1910 -10.26 20250306 1412 21.39 20250102 1910 -10.26 20250306 1298 32.05 20240909 4.37 N 003310 500 186 억 150132 N N 0 N 00 N
12 20250312 140143 57 100.00 KOSDAQ 음식료·담배 N N N N N 1708 -37 5 -2.12 1130939285 653203 15.81 1752 1770 1703 2265 1222 1745 1731.37 0.42 0 37018 1921 1832 1788 1699 1655 1811 1678 187 520 500 1250 1 1 35392350 605 5.95 0.79 12 1.85 287.00 2167.00 1910 20250306 -10.58 1298 20240909 31.59 1910 -10.58 20250306 1412 20.96 20250102 1910 -10.58 20250306 1298 31.59 20240909 4.37 N 003310 500 186 억 150132 N N 0 N 00 N