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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035810/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
20250312,160423,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,20,2,0.73,204345110,74798,24.03,2720,2755,2715,3540,1910,2725,2731.96,3.17,0,-16608,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1788,6.74,0.31,12,0.11,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,150424,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2735,10,2,0.37,193816815,70951,22.79,2720,2755,2715,3540,1910,2725,2731.70,3.17,0,-16252,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1782,6.72,0.30,12,0.11,407.00,8968.00,3400,20240524,-19.56,2475,20240909,10.51,2925,-6.50,20250219,2605,4.99,20250203,3400,-19.56,20240524,2475,10.51,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,140423,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2730,5,2,0.18,168032498,61494,19.76,2720,2755,2715,3540,1910,2725,2732.50,3.17,0,-13200,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1778,6.71,0.30,12,0.09,407.00,8968.00,3400,20240524,-19.71,2475,20240909,10.30,2925,-6.67,20250219,2605,4.80,20250203,3400,-19.71,20240524,2475,10.30,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,130424,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2735,10,2,0.37,101512538,37063,11.91,2720,2755,2715,3540,1910,2725,2738.92,3.17,0,-14012,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1782,6.72,0.30,12,0.06,407.00,8968.00,3400,20240524,-19.56,2475,20240909,10.51,2925,-6.50,20250219,2605,4.99,20250203,3400,-19.56,20240524,2475,10.51,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,120425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2740,15,2,0.55,81173358,29614,9.51,2720,2755,2715,3540,1910,2725,2741.05,3.17,0,-10998,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1785,6.73,0.31,12,0.05,407.00,8968.00,3400,20240524,-19.41,2475,20240909,10.71,2925,-6.32,20250219,2605,5.18,20250203,3400,-19.41,20240524,2475,10.71,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,110421,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,20,2,0.73,69682320,25414,8.16,2720,2755,2715,3540,1910,2725,2741.89,3.17,0,-9641,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1788,6.74,0.31,12,0.04,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,100423,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,25,2,0.92,51239355,18689,6.00,2720,2755,2715,3540,1910,2725,2741.69,3.17,0,-10284,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1792,6.76,0.31,12,0.03,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,090425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2730,5,2,0.18,4631370,1700,0.55,2720,2740,2715,3540,1910,2725,2724.34,3.17,0,-405,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1778,6.71,0.30,12,0.00,407.00,8968.00,3400,20240524,-19.71,2475,20240909,10.30,2925,-6.67,20250219,2605,4.80,20250203,3400,-19.71,20240524,2475,10.30,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250311,160419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2725,-25,5,-0.91,856530845,311252,162.33,2710,2850,2690,3575,1925,2750,2751.89,3.20,0,-22232,2833,2791,2743,2701,2653,2812,2722,329,825,500,2030,5,1,65145845,1775,6.70,0.30,12,0.48,407.00,8968.00,3400,20240524,-19.85,2475,20240909,10.10,2925,-6.84,20250219,2605,4.61,20250203,3400,-19.85,20240524,2475,10.10,20240909,1.72,N,035810,500,329 억,,2087344,N,N,4,N,00,N
20250311,150422,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2720,-30,5,-1.09,853050500,309973,161.66,2710,2850,2690,3575,1925,2750,2752.02,3.20,0,-22022,2833,2791,2743,2701,2653,2812,2722,329,825,500,2030,5,1,65145845,1772,6.68,0.30,12,0.48,407.00,8968.00,3400,20240524,-20.00,2475,20240909,9.90,2925,-7.01,20250219,2605,4.41,20250203,3400,-20.00,20240524,2475,9.90,20240909,1.72,N,035810,500,329 억,,2087344,N,N,0,N,00,N
20250311,140422,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2725,-25,5,-0.91,837549990,304268,158.68,2710,2850,2690,3575,1925,2750,2752.67,3.20,0,-18829,2833,2791,2743,2701,2653,2812,2722,329,825,500,2030,5,1,65145845,1775,6.70,0.30,12,0.47,407.00,8968.00,3400,20240524,-19.85,2475,20240909,10.10,2925,-6.84,20250219,2605,4.61,20250203,3400,-19.85,20240524,2475,10.10,20240909,1.72,N,035810,500,329 억,,2087344,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 20250312 160423 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 20 2 0.73 204345110 74798 24.03 2720 2755 2715 3540 1910 2725 2731.96 3.17 0 -16608 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1788 6.74 0.31 12 0.11 407.00 8968.00 3400 20240524 -19.26 2475 20240909 10.91 2925 -6.15 20250219 2605 5.37 20250203 3400 -19.26 20240524 2475 10.91 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
3 20250312 150424 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2735 10 2 0.37 193816815 70951 22.79 2720 2755 2715 3540 1910 2725 2731.70 3.17 0 -16252 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1782 6.72 0.30 12 0.11 407.00 8968.00 3400 20240524 -19.56 2475 20240909 10.51 2925 -6.50 20250219 2605 4.99 20250203 3400 -19.56 20240524 2475 10.51 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
4 20250312 140423 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2730 5 2 0.18 168032498 61494 19.76 2720 2755 2715 3540 1910 2725 2732.50 3.17 0 -13200 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1778 6.71 0.30 12 0.09 407.00 8968.00 3400 20240524 -19.71 2475 20240909 10.30 2925 -6.67 20250219 2605 4.80 20250203 3400 -19.71 20240524 2475 10.30 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
5 20250312 130424 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2735 10 2 0.37 101512538 37063 11.91 2720 2755 2715 3540 1910 2725 2738.92 3.17 0 -14012 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1782 6.72 0.30 12 0.06 407.00 8968.00 3400 20240524 -19.56 2475 20240909 10.51 2925 -6.50 20250219 2605 4.99 20250203 3400 -19.56 20240524 2475 10.51 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
6 20250312 120425 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2740 15 2 0.55 81173358 29614 9.51 2720 2755 2715 3540 1910 2725 2741.05 3.17 0 -10998 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1785 6.73 0.31 12 0.05 407.00 8968.00 3400 20240524 -19.41 2475 20240909 10.71 2925 -6.32 20250219 2605 5.18 20250203 3400 -19.41 20240524 2475 10.71 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
7 20250312 110421 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 20 2 0.73 69682320 25414 8.16 2720 2755 2715 3540 1910 2725 2741.89 3.17 0 -9641 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1788 6.74 0.31 12 0.04 407.00 8968.00 3400 20240524 -19.26 2475 20240909 10.91 2925 -6.15 20250219 2605 5.37 20250203 3400 -19.26 20240524 2475 10.91 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
8 20250312 100423 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2750 25 2 0.92 51239355 18689 6.00 2720 2755 2715 3540 1910 2725 2741.69 3.17 0 -10284 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1792 6.76 0.31 12 0.03 407.00 8968.00 3400 20240524 -19.12 2475 20240909 11.11 2925 -5.98 20250219 2605 5.57 20250203 3400 -19.12 20240524 2475 11.11 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
9 20250312 090425 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2730 5 2 0.18 4631370 1700 0.55 2720 2740 2715 3540 1910 2725 2724.34 3.17 0 -405 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1778 6.71 0.30 12 0.00 407.00 8968.00 3400 20240524 -19.71 2475 20240909 10.30 2925 -6.67 20250219 2605 4.80 20250203 3400 -19.71 20240524 2475 10.30 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
10 20250311 160419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2725 -25 5 -0.91 856530845 311252 162.33 2710 2850 2690 3575 1925 2750 2751.89 3.20 0 -22232 2833 2791 2743 2701 2653 2812 2722 329 825 500 2030 5 1 65145845 1775 6.70 0.30 12 0.48 407.00 8968.00 3400 20240524 -19.85 2475 20240909 10.10 2925 -6.84 20250219 2605 4.61 20250203 3400 -19.85 20240524 2475 10.10 20240909 1.72 N 035810 500 329 억 2087344 N N 4 N 00 N
11 20250311 150422 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2720 -30 5 -1.09 853050500 309973 161.66 2710 2850 2690 3575 1925 2750 2752.02 3.20 0 -22022 2833 2791 2743 2701 2653 2812 2722 329 825 500 2030 5 1 65145845 1772 6.68 0.30 12 0.48 407.00 8968.00 3400 20240524 -20.00 2475 20240909 9.90 2925 -7.01 20250219 2605 4.41 20250203 3400 -20.00 20240524 2475 9.90 20240909 1.72 N 035810 500 329 억 2087344 N N 0 N 00 N
12 20250311 140422 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2725 -25 5 -0.91 837549990 304268 158.68 2710 2850 2690 3575 1925 2750 2752.67 3.20 0 -18829 2833 2791 2743 2701 2653 2812 2722 329 825 500 2030 5 1 65145845 1775 6.70 0.30 12 0.47 407.00 8968.00 3400 20240524 -19.85 2475 20240909 10.10 2925 -6.84 20250219 2605 4.61 20250203 3400 -19.85 20240524 2475 10.10 20240909 1.72 N 035810 500 329 억 2087344 N N 0 N 00 N