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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1513,-3,5,-0.20,81992077,54399,46.56,1516,1517,1505,1970,1062,1516,1507.24,1.17,0,2576,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,535,5.27,0.70,12,0.15,287.00,2167.00,1876,20240327,-19.35,1298,20240909,16.56,1590,-4.84,20250206,1412,7.15,20250102,1876,-19.35,20240327,1298,16.56,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,120144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1510,-6,5,-0.40,77888724,51687,44.24,1516,1517,1505,1970,1062,1516,1506.93,1.17,0,2948,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,534,5.26,0.70,12,0.15,287.00,2167.00,1876,20240327,-19.51,1298,20240909,16.33,1590,-5.03,20250206,1412,6.94,20250102,1876,-19.51,20240327,1298,16.33,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,110145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1509,-7,5,-0.46,65911632,43748,37.45,1516,1517,1505,1970,1062,1516,1506.62,1.17,0,3820,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,534,5.26,0.70,12,0.12,287.00,2167.00,1876,20240327,-19.56,1298,20240909,16.26,1590,-5.09,20250206,1412,6.87,20250102,1876,-19.56,20240327,1298,16.26,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,100144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1510,-6,5,-0.40,54721234,36323,31.09,1516,1517,1505,1970,1062,1516,1506.52,1.17,0,4251,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,534,5.26,0.70,12,0.10,287.00,2167.00,1876,20240327,-19.51,1298,20240909,16.33,1590,-5.03,20250206,1412,6.94,20250102,1876,-19.51,20240327,1298,16.33,20240909,2.29,N,003310,500,186 억,,415433,N,N,0,N,00,N
20250218,090144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1512,-4,5,-0.26,2510096,1656,1.42,1516,1516,1512,1970,1062,1516,1515.76,1.17,0,-1220,1538,1526,1508,1496,1478,1533,1503,187,454,500,1090,1,1,35392350,535,5.27,0.70,12,0.00,287.00,2167.00,1876,20240327,-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
20250217,160144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1516,15,2,1.00,174046591,115590,154.40,1501,1520,1490,1951,1051,1501,1505.72,1.11,0,21867,1524,1512,1505,1493,1486,1509,1490,187,450,500,1080,1,1,35392350,537,5.28,0.70,12,0.33,287.00,2167.00,1876,20240327,-19.19,1298,20240909,16.80,1590,-4.65,20250206,1412,7.37,20250102,1876,-19.19,20240327,1298,16.80,20240909,2.24,N,003310,500,186 억,,393650,N,N,0,N,00,N
20250217,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1517,16,2,1.07,172126905,114324,152.70,1501,1520,1490,1951,1051,1501,1505.61,1.11,0,21830,1524,1512,1505,1493,1486,1509,1490,187,450,500,1080,1,1,35392350,537,5.29,0.70,12,0.32,287.00,2167.00,1876,20240327,-19.14,1298,20240909,16.87,1590,-4.59,20250206,1412,7.44,20250102,1876,-19.14,20240327,1298,16.87,20240909,2.24,N,003310,500,186 억,,393650,N,N,0,N,00,N
20250217,140144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1508,7,2,0.47,155026255,103037,137.63,1501,1520,1490,1951,1051,1501,1504.57,1.11,0,19588,1524,1512,1505,1493,1486,1509,1490,187,450,500,1080,1,1,35392350,534,5.25,0.70,12,0.29,287.00,2167.00,1876,20240327,-19.62,1298,20240909,16.18,1590,-5.16,20250206,1412,6.80,20250102,1876,-19.62,20240327,1298,16.18,20240909,2.24,N,003310,500,186 억,,393650,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 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
3 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
4 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
5 20250218 130144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1513 -3 5 -0.20 81992077 54399 46.56 1516 1517 1505 1970 1062 1516 1507.24 1.17 0 2576 1538 1526 1508 1496 1478 1533 1503 187 454 500 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 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
6 20250218 120144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1510 -6 5 -0.40 77888724 51687 44.24 1516 1517 1505 1970 1062 1516 1506.93 1.17 0 2948 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 534 5.26 0.70 12 0.15 287.00 2167.00 1876 20240327 -19.51 1298 20240909 16.33 1590 -5.03 20250206 1412 6.94 20250102 1876 -19.51 20240327 1298 16.33 20240909 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
7 20250218 110145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1509 -7 5 -0.46 65911632 43748 37.45 1516 1517 1505 1970 1062 1516 1506.62 1.17 0 3820 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 534 5.26 0.70 12 0.12 287.00 2167.00 1876 20240327 -19.56 1298 20240909 16.26 1590 -5.09 20250206 1412 6.87 20250102 1876 -19.56 20240327 1298 16.26 20240909 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
8 20250218 100144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1510 -6 5 -0.40 54721234 36323 31.09 1516 1517 1505 1970 1062 1516 1506.52 1.17 0 4251 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 534 5.26 0.70 12 0.10 287.00 2167.00 1876 20240327 -19.51 1298 20240909 16.33 1590 -5.03 20250206 1412 6.94 20250102 1876 -19.51 20240327 1298 16.33 20240909 2.29 N 003310 500 186 억 415433 N N 0 N 00 N
9 20250218 090144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1512 -4 5 -0.26 2510096 1656 1.42 1516 1516 1512 1970 1062 1516 1515.76 1.17 0 -1220 1538 1526 1508 1496 1478 1533 1503 187 454 500 1090 1 1 35392350 535 5.27 0.70 12 0.00 287.00 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
10 20250217 160144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1516 15 2 1.00 174046591 115590 154.40 1501 1520 1490 1951 1051 1501 1505.72 1.11 0 21867 1524 1512 1505 1493 1486 1509 1490 187 450 500 1080 1 1 35392350 537 5.28 0.70 12 0.33 287.00 2167.00 1876 20240327 -19.19 1298 20240909 16.80 1590 -4.65 20250206 1412 7.37 20250102 1876 -19.19 20240327 1298 16.80 20240909 2.24 N 003310 500 186 억 393650 N N 0 N 00 N
11 20250217 150145 57 100.00 KOSDAQ 음식료·담배 N N N N N 1517 16 2 1.07 172126905 114324 152.70 1501 1520 1490 1951 1051 1501 1505.61 1.11 0 21830 1524 1512 1505 1493 1486 1509 1490 187 450 500 1080 1 1 35392350 537 5.29 0.70 12 0.32 287.00 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 2.24 N 003310 500 186 억 393650 N N 0 N 00 N
12 20250217 140144 57 100.00 KOSDAQ 음식료·담배 N N N N N 1508 7 2 0.47 155026255 103037 137.63 1501 1520 1490 1951 1051 1501 1504.57 1.11 0 19588 1524 1512 1505 1493 1486 1509 1490 187 450 500 1080 1 1 35392350 534 5.25 0.70 12 0.29 287.00 2167.00 1876 20240327 -19.62 1298 20240909 16.18 1590 -5.16 20250206 1412 6.80 20250102 1876 -19.62 20240327 1298 16.18 20240909 2.24 N 003310 500 186 억 393650 N N 0 N 00 N