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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035810/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
20250228,160446,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,-80,5,-2.83,391146605,141594,251.56,2800,2805,2740,3670,1980,2825,2762.38,3.19,0,-75771,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1788,6.74,0.31,12,0.22,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,150448,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,-75,5,-2.65,370489785,134067,238.19,2800,2805,2740,3670,1980,2825,2763.39,3.19,0,-72648,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1792,6.76,0.31,12,0.21,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,140449,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,-75,5,-2.65,308584820,111526,198.14,2800,2805,2745,3670,1980,2825,2766.84,3.19,0,-55119,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1792,6.76,0.31,12,0.17,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,130447,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,-80,5,-2.83,296223825,107032,190.16,2800,2805,2745,3670,1980,2825,2767.52,3.19,0,-52231,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1788,6.74,0.31,12,0.16,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,120445,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,-60,5,-2.12,222287175,80161,142.42,2800,2805,2750,3670,1980,2825,2772.89,3.19,0,-45014,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1801,6.79,0.31,12,0.12,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,110445,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,-55,5,-1.95,192463050,69344,123.20,2800,2805,2755,3670,1980,2825,2775.35,3.19,0,-34957,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1805,6.81,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,100445,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,-55,5,-1.95,99945575,35912,63.80,2800,2805,2760,3670,1980,2825,2782.86,3.19,0,-21119,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1805,6.81,0.31,12,0.06,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250228,090447,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2795,-30,5,-1.06,18292855,6549,11.64,2800,2800,2785,3670,1980,2825,2792.34,3.19,0,-4542,2861,2842,2826,2807,2791,2835,2800,329,845,500,2090,5,1,65145845,1821,6.87,0.31,12,0.01,407.00,8968.00,3400,20240524,-17.79,2475,20240909,12.93,2925,-4.44,20250219,2605,7.29,20250203,3400,-17.79,20240524,2475,12.93,20240909,1.80,N,035810,500,329 억,,2077026,N,N,6,N,00,N
20250227,160444,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,-25,5,-0.88,158543875,56235,58.01,2845,2845,2810,3705,1995,2850,2819.31,3.22,0,-23960,2886,2867,2831,2812,2776,2877,2822,329,855,500,2100,5,1,65145845,1840,6.94,0.32,12,0.09,407.00,8968.00,3400,20240524,-16.91,2475,20240909,14.14,2925,-3.42,20250219,2605,8.45,20250203,3400,-16.91,20240524,2475,14.14,20240909,1.80,N,035810,500,329 억,,2100844,N,N,6,N,00,N
20250227,150441,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2820,-30,5,-1.05,143385820,50859,52.47,2845,2845,2810,3705,1995,2850,2819.28,3.22,0,-21351,2886,2867,2831,2812,2776,2877,2822,329,855,500,2100,5,1,65145845,1837,6.93,0.31,12,0.08,407.00,8968.00,3400,20240524,-17.06,2475,20240909,13.94,2925,-3.59,20250219,2605,8.25,20250203,3400,-17.06,20240524,2475,13.94,20240909,1.80,N,035810,500,329 억,,2100844,N,N,30,N,00,N
20250227,140443,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2815,-35,5,-1.23,123759970,43884,45.27,2845,2845,2810,3705,1995,2850,2820.16,3.22,0,-18891,2886,2867,2831,2812,2776,2877,2822,329,855,500,2100,5,1,65145845,1834,6.92,0.31,12,0.07,407.00,8968.00,3400,20240524,-17.21,2475,20240909,13.74,2925,-3.76,20250219,2605,8.06,20250203,3400,-17.21,20240524,2475,13.74,20240909,1.80,N,035810,500,329 억,,2100844,N,N,30,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 20250228 160446 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 -80 5 -2.83 391146605 141594 251.56 2800 2805 2740 3670 1980 2825 2762.38 3.19 0 -75771 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1788 6.74 0.31 12 0.22 407.00 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 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
3 20250228 150448 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2750 -75 5 -2.65 370489785 134067 238.19 2800 2805 2740 3670 1980 2825 2763.39 3.19 0 -72648 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1792 6.76 0.31 12 0.21 407.00 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 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
4 20250228 140449 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2750 -75 5 -2.65 308584820 111526 198.14 2800 2805 2745 3670 1980 2825 2766.84 3.19 0 -55119 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1792 6.76 0.31 12 0.17 407.00 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 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
5 20250228 130447 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 -80 5 -2.83 296223825 107032 190.16 2800 2805 2745 3670 1980 2825 2767.52 3.19 0 -52231 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1788 6.74 0.31 12 0.16 407.00 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 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
6 20250228 120445 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 -60 5 -2.12 222287175 80161 142.42 2800 2805 2750 3670 1980 2825 2772.89 3.19 0 -45014 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1801 6.79 0.31 12 0.12 407.00 8968.00 3400 20240524 -18.68 2475 20240909 11.72 2925 -5.47 20250219 2605 6.14 20250203 3400 -18.68 20240524 2475 11.72 20240909 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
7 20250228 110445 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 -55 5 -1.95 192463050 69344 123.20 2800 2805 2755 3670 1980 2825 2775.35 3.19 0 -34957 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1805 6.81 0.31 12 0.11 407.00 8968.00 3400 20240524 -18.53 2475 20240909 11.92 2925 -5.30 20250219 2605 6.33 20250203 3400 -18.53 20240524 2475 11.92 20240909 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
8 20250228 100445 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 -55 5 -1.95 99945575 35912 63.80 2800 2805 2760 3670 1980 2825 2782.86 3.19 0 -21119 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1805 6.81 0.31 12 0.06 407.00 8968.00 3400 20240524 -18.53 2475 20240909 11.92 2925 -5.30 20250219 2605 6.33 20250203 3400 -18.53 20240524 2475 11.92 20240909 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
9 20250228 090447 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2795 -30 5 -1.06 18292855 6549 11.64 2800 2800 2785 3670 1980 2825 2792.34 3.19 0 -4542 2861 2842 2826 2807 2791 2835 2800 329 845 500 2090 5 1 65145845 1821 6.87 0.31 12 0.01 407.00 8968.00 3400 20240524 -17.79 2475 20240909 12.93 2925 -4.44 20250219 2605 7.29 20250203 3400 -17.79 20240524 2475 12.93 20240909 1.80 N 035810 500 329 억 2077026 N N 6 N 00 N
10 20250227 160444 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2825 -25 5 -0.88 158543875 56235 58.01 2845 2845 2810 3705 1995 2850 2819.31 3.22 0 -23960 2886 2867 2831 2812 2776 2877 2822 329 855 500 2100 5 1 65145845 1840 6.94 0.32 12 0.09 407.00 8968.00 3400 20240524 -16.91 2475 20240909 14.14 2925 -3.42 20250219 2605 8.45 20250203 3400 -16.91 20240524 2475 14.14 20240909 1.80 N 035810 500 329 억 2100844 N N 6 N 00 N
11 20250227 150441 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2820 -30 5 -1.05 143385820 50859 52.47 2845 2845 2810 3705 1995 2850 2819.28 3.22 0 -21351 2886 2867 2831 2812 2776 2877 2822 329 855 500 2100 5 1 65145845 1837 6.93 0.31 12 0.08 407.00 8968.00 3400 20240524 -17.06 2475 20240909 13.94 2925 -3.59 20250219 2605 8.25 20250203 3400 -17.06 20240524 2475 13.94 20240909 1.80 N 035810 500 329 억 2100844 N N 30 N 00 N
12 20250227 140443 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2815 -35 5 -1.23 123759970 43884 45.27 2845 2845 2810 3705 1995 2850 2820.16 3.22 0 -18891 2886 2867 2831 2812 2776 2877 2822 329 855 500 2100 5 1 65145845 1834 6.92 0.31 12 0.07 407.00 8968.00 3400 20240524 -17.21 2475 20240909 13.74 2925 -3.76 20250219 2605 8.06 20250203 3400 -17.21 20240524 2475 13.74 20240909 1.80 N 035810 500 329 억 2100844 N N 30 N 00 N