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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,-20,5,-0.68,734866417,252121,26.57,2945,2945,2895,3805,2055,2930,2914.77,3.62,0,9640,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1896,7.15,0.32,12,0.39,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2945,-1.19,20250318,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2360847,N,N,287,N,00,N
20250318,150432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,-20,5,-0.68,676103877,231883,24.44,2945,2945,2895,3805,2055,2930,2915.71,3.62,0,2252,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1896,7.15,0.32,12,0.36,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2945,-1.19,20250318,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,140431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2920,-10,5,-0.34,591727137,202820,21.38,2945,2945,2895,3805,2055,2930,2917.50,3.62,0,3777,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1902,7.17,0.33,12,0.31,407.00,8968.00,3400,20240524,-14.12,2475,20240909,17.98,2945,-0.85,20250318,2605,12.09,20250203,3400,-14.12,20240524,2475,17.98,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,130430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2920,-10,5,-0.34,561819202,192569,20.30,2945,2945,2895,3805,2055,2930,2917.50,3.62,0,6338,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1902,7.17,0.33,12,0.30,407.00,8968.00,3400,20240524,-14.12,2475,20240909,17.98,2945,-0.85,20250318,2605,12.09,20250203,3400,-14.12,20240524,2475,17.98,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,120430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2925,-5,5,-0.17,525602937,180153,18.99,2945,2945,2895,3805,2055,2930,2917.54,3.62,0,5329,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1906,7.19,0.33,12,0.28,407.00,8968.00,3400,20240524,-13.97,2475,20240909,18.18,2945,-0.68,20250318,2605,12.28,20250203,3400,-13.97,20240524,2475,18.18,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,110429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2910,-20,5,-0.68,390920017,133978,14.12,2945,2945,2895,3805,2055,2930,2917.79,3.62,0,-23114,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1896,7.15,0.32,12,0.21,407.00,8968.00,3400,20240524,-14.41,2475,20240909,17.58,2945,-1.19,20250318,2605,11.71,20250203,3400,-14.41,20240524,2475,17.58,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,100431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2925,-5,5,-0.17,211172162,72147,7.60,2945,2945,2915,3805,2055,2930,2926.97,3.62,0,-21364,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1906,7.19,0.33,12,0.11,407.00,8968.00,3400,20240524,-13.97,2475,20240909,18.18,2945,-0.68,20250318,2605,12.28,20250203,3400,-13.97,20240524,2475,18.18,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250318,090432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2925,-5,5,-0.17,81436360,27775,2.93,2945,2945,2920,3805,2055,2930,2932.00,3.62,0,-13412,3030,2980,2890,2840,2750,3005,2865,329,875,500,2160,5,1,65145845,1906,7.19,0.33,12,0.04,407.00,8968.00,3400,20240524,-13.97,2475,20240909,18.18,2945,-0.68,20250318,2605,12.28,20250203,3400,-13.97,20240524,2475,18.18,20240909,1.77,N,035810,500,329 억,,2360847,N,N,0,N,00,N
20250317,160430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2930,155,2,5.59,2713778210,938441,868.69,2825,2940,2800,3605,1945,2775,2891.75,3.25,0,224096,2811,2792,2766,2747,2721,2802,2757,329,830,500,2050,5,1,65145845,1909,7.20,0.33,12,1.44,407.00,8968.00,3400,20240524,-13.82,2475,20240909,18.38,2940,-0.34,20250317,2605,12.48,20250203,3400,-13.82,20240524,2475,18.38,20240909,1.75,N,035810,500,329 억,,2118593,N,N,0,N,00,N
20250317,150429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2935,160,2,5.77,2584445663,894337,827.86,2825,2940,2800,3605,1945,2775,2889.79,3.25,0,218170,2811,2792,2766,2747,2721,2802,2757,329,830,500,2050,5,1,65145845,1912,7.21,0.33,12,1.37,407.00,8968.00,3400,20240524,-13.68,2475,20240909,18.59,2940,-0.17,20250317,2605,12.67,20250203,3400,-13.68,20240524,2475,18.59,20240909,1.75,N,035810,500,329 억,,2118593,N,N,0,N,00,N
20250317,140430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2915,140,2,5.05,2453702698,849605,786.45,2825,2940,2800,3605,1945,2775,2888.05,3.25,0,213112,2811,2792,2766,2747,2721,2802,2757,329,830,500,2050,5,1,65145845,1899,7.16,0.33,12,1.30,407.00,8968.00,3400,20240524,-14.26,2475,20240909,17.78,2940,-0.85,20250317,2605,11.90,20250203,3400,-14.26,20240524,2475,17.78,20240909,1.75,N,035810,500,329 억,,2118593,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 20250318 160430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2910 -20 5 -0.68 734866417 252121 26.57 2945 2945 2895 3805 2055 2930 2914.77 3.62 0 9640 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1896 7.15 0.32 12 0.39 407.00 8968.00 3400 20240524 -14.41 2475 20240909 17.58 2945 -1.19 20250318 2605 11.71 20250203 3400 -14.41 20240524 2475 17.58 20240909 1.77 N 035810 500 329 억 2360847 N N 287 N 00 N
3 20250318 150432 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2910 -20 5 -0.68 676103877 231883 24.44 2945 2945 2895 3805 2055 2930 2915.71 3.62 0 2252 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1896 7.15 0.32 12 0.36 407.00 8968.00 3400 20240524 -14.41 2475 20240909 17.58 2945 -1.19 20250318 2605 11.71 20250203 3400 -14.41 20240524 2475 17.58 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
4 20250318 140431 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2920 -10 5 -0.34 591727137 202820 21.38 2945 2945 2895 3805 2055 2930 2917.50 3.62 0 3777 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1902 7.17 0.33 12 0.31 407.00 8968.00 3400 20240524 -14.12 2475 20240909 17.98 2945 -0.85 20250318 2605 12.09 20250203 3400 -14.12 20240524 2475 17.98 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
5 20250318 130430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2920 -10 5 -0.34 561819202 192569 20.30 2945 2945 2895 3805 2055 2930 2917.50 3.62 0 6338 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1902 7.17 0.33 12 0.30 407.00 8968.00 3400 20240524 -14.12 2475 20240909 17.98 2945 -0.85 20250318 2605 12.09 20250203 3400 -14.12 20240524 2475 17.98 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
6 20250318 120430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2925 -5 5 -0.17 525602937 180153 18.99 2945 2945 2895 3805 2055 2930 2917.54 3.62 0 5329 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1906 7.19 0.33 12 0.28 407.00 8968.00 3400 20240524 -13.97 2475 20240909 18.18 2945 -0.68 20250318 2605 12.28 20250203 3400 -13.97 20240524 2475 18.18 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
7 20250318 110429 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2910 -20 5 -0.68 390920017 133978 14.12 2945 2945 2895 3805 2055 2930 2917.79 3.62 0 -23114 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1896 7.15 0.32 12 0.21 407.00 8968.00 3400 20240524 -14.41 2475 20240909 17.58 2945 -1.19 20250318 2605 11.71 20250203 3400 -14.41 20240524 2475 17.58 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
8 20250318 100431 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2925 -5 5 -0.17 211172162 72147 7.60 2945 2945 2915 3805 2055 2930 2926.97 3.62 0 -21364 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1906 7.19 0.33 12 0.11 407.00 8968.00 3400 20240524 -13.97 2475 20240909 18.18 2945 -0.68 20250318 2605 12.28 20250203 3400 -13.97 20240524 2475 18.18 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
9 20250318 090432 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2925 -5 5 -0.17 81436360 27775 2.93 2945 2945 2920 3805 2055 2930 2932.00 3.62 0 -13412 3030 2980 2890 2840 2750 3005 2865 329 875 500 2160 5 1 65145845 1906 7.19 0.33 12 0.04 407.00 8968.00 3400 20240524 -13.97 2475 20240909 18.18 2945 -0.68 20250318 2605 12.28 20250203 3400 -13.97 20240524 2475 18.18 20240909 1.77 N 035810 500 329 억 2360847 N N 0 N 00 N
10 20250317 160430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2930 155 2 5.59 2713778210 938441 868.69 2825 2940 2800 3605 1945 2775 2891.75 3.25 0 224096 2811 2792 2766 2747 2721 2802 2757 329 830 500 2050 5 1 65145845 1909 7.20 0.33 12 1.44 407.00 8968.00 3400 20240524 -13.82 2475 20240909 18.38 2940 -0.34 20250317 2605 12.48 20250203 3400 -13.82 20240524 2475 18.38 20240909 1.75 N 035810 500 329 억 2118593 N N 0 N 00 N
11 20250317 150429 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2935 160 2 5.77 2584445663 894337 827.86 2825 2940 2800 3605 1945 2775 2889.79 3.25 0 218170 2811 2792 2766 2747 2721 2802 2757 329 830 500 2050 5 1 65145845 1912 7.21 0.33 12 1.37 407.00 8968.00 3400 20240524 -13.68 2475 20240909 18.59 2940 -0.17 20250317 2605 12.67 20250203 3400 -13.68 20240524 2475 18.59 20240909 1.75 N 035810 500 329 억 2118593 N N 0 N 00 N
12 20250317 140430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2915 140 2 5.05 2453702698 849605 786.45 2825 2940 2800 3605 1945 2775 2888.05 3.25 0 213112 2811 2792 2766 2747 2721 2802 2757 329 830 500 2050 5 1 65145845 1899 7.16 0.33 12 1.30 407.00 8968.00 3400 20240524 -14.26 2475 20240909 17.78 2940 -0.85 20250317 2605 11.90 20250203 3400 -14.26 20240524 2475 17.78 20240909 1.75 N 035810 500 329 억 2118593 N N 0 N 00 N