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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2800,-25,5,-0.88,246411445,87939,91.40,2825,2840,2785,3670,1980,2825,2802.07,3.18,0,1670,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1824,6.88,0.31,12,0.13,407.00,8968.00,3400,20240524,-17.65,2475,20240909,13.13,2925,-4.27,20250219,2605,7.49,20250203,3400,-17.65,20240524,2475,13.13,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,150436,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2810,-15,5,-0.53,234440140,83664,86.96,2825,2840,2785,3670,1980,2825,2802.16,3.18,0,2868,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1831,6.90,0.31,12,0.13,407.00,8968.00,3400,20240524,-17.35,2475,20240909,13.54,2925,-3.93,20250219,2605,7.87,20250203,3400,-17.35,20240524,2475,13.54,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,140435,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2810,-15,5,-0.53,211008685,75320,78.29,2825,2840,2785,3670,1980,2825,2801.50,3.18,0,7411,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1831,6.90,0.31,12,0.12,407.00,8968.00,3400,20240524,-17.35,2475,20240909,13.54,2925,-3.93,20250219,2605,7.87,20250203,3400,-17.35,20240524,2475,13.54,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,130434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2815,-10,5,-0.35,194665635,69513,72.25,2825,2840,2785,3670,1980,2825,2800.42,3.18,0,7677,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1834,6.92,0.31,12,0.11,407.00,8968.00,3400,20240524,-17.21,2475,20240909,13.74,2925,-3.76,20250219,2605,8.06,20250203,3400,-17.21,20240524,2475,13.74,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,120435,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2800,-25,5,-0.88,172719305,61671,64.10,2825,2840,2785,3670,1980,2825,2800.66,3.18,0,7677,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1824,6.88,0.31,12,0.09,407.00,8968.00,3400,20240524,-17.65,2475,20240909,13.13,2925,-4.27,20250219,2605,7.49,20250203,3400,-17.65,20240524,2475,13.13,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,110433,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2795,-30,5,-1.06,128080380,45728,47.53,2825,2840,2785,3670,1980,2825,2800.92,3.18,0,5552,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1821,6.87,0.31,12,0.07,407.00,8968.00,3400,20240524,-17.79,2475,20240909,12.93,2925,-4.44,20250219,2605,7.29,20250203,3400,-17.79,20240524,2475,12.93,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,100433,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2810,-15,5,-0.53,120452430,43006,44.70,2825,2840,2785,3670,1980,2825,2800.83,3.18,0,4990,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1831,6.90,0.31,12,0.07,407.00,8968.00,3400,20240524,-17.35,2475,20240909,13.54,2925,-3.93,20250219,2605,7.87,20250203,3400,-17.35,20240524,2475,13.54,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250221,090434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2840,15,2,0.53,3492455,1235,1.28,2825,2840,2825,3670,1980,2825,2827.90,3.18,0,-489,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1850,6.98,0.32,12,0.00,407.00,8968.00,3400,20240524,-16.47,2475,20240909,14.75,2925,-2.91,20250219,2605,9.02,20250203,3400,-16.47,20240524,2475,14.75,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N
20250220,160432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,-5,5,-0.18,269556450,95648,31.47,2825,2850,2800,3675,1985,2830,2818.21,3.13,0,29155,2996,2912,2841,2757,2686,2955,2800,329,845,500,2090,5,1,65145845,1840,6.94,0.32,12,0.15,407.00,8968.00,3400,20240524,-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,,2039330,N,N,49,N,00,N
20250220,150432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2820,-10,5,-0.35,257920595,91517,30.11,2825,2850,2800,3675,1985,2830,2818.28,3.13,0,31241,2996,2912,2841,2757,2686,2955,2800,329,845,500,2090,5,1,65145845,1837,6.93,0.31,12,0.14,407.00,8968.00,3400,20240524,-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,,2039330,N,N,49,N,00,N
20250220,140434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,-5,5,-0.18,254608205,90340,29.72,2825,2850,2800,3675,1985,2830,2818.33,3.13,0,32021,2996,2912,2841,2757,2686,2955,2800,329,845,500,2090,5,1,65145845,1840,6.94,0.32,12,0.14,407.00,8968.00,3400,20240524,-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,,2039330,N,N,49,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 20250221 160434 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2800 -25 5 -0.88 246411445 87939 91.40 2825 2840 2785 3670 1980 2825 2802.07 3.18 0 1670 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1824 6.88 0.31 12 0.13 407.00 8968.00 3400 20240524 -17.65 2475 20240909 13.13 2925 -4.27 20250219 2605 7.49 20250203 3400 -17.65 20240524 2475 13.13 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
3 20250221 150436 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2810 -15 5 -0.53 234440140 83664 86.96 2825 2840 2785 3670 1980 2825 2802.16 3.18 0 2868 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1831 6.90 0.31 12 0.13 407.00 8968.00 3400 20240524 -17.35 2475 20240909 13.54 2925 -3.93 20250219 2605 7.87 20250203 3400 -17.35 20240524 2475 13.54 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
4 20250221 140435 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2810 -15 5 -0.53 211008685 75320 78.29 2825 2840 2785 3670 1980 2825 2801.50 3.18 0 7411 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1831 6.90 0.31 12 0.12 407.00 8968.00 3400 20240524 -17.35 2475 20240909 13.54 2925 -3.93 20250219 2605 7.87 20250203 3400 -17.35 20240524 2475 13.54 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
5 20250221 130434 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2815 -10 5 -0.35 194665635 69513 72.25 2825 2840 2785 3670 1980 2825 2800.42 3.18 0 7677 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1834 6.92 0.31 12 0.11 407.00 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 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
6 20250221 120435 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2800 -25 5 -0.88 172719305 61671 64.10 2825 2840 2785 3670 1980 2825 2800.66 3.18 0 7677 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1824 6.88 0.31 12 0.09 407.00 8968.00 3400 20240524 -17.65 2475 20240909 13.13 2925 -4.27 20250219 2605 7.49 20250203 3400 -17.65 20240524 2475 13.13 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
7 20250221 110433 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2795 -30 5 -1.06 128080380 45728 47.53 2825 2840 2785 3670 1980 2825 2800.92 3.18 0 5552 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1821 6.87 0.31 12 0.07 407.00 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 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
8 20250221 100433 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2810 -15 5 -0.53 120452430 43006 44.70 2825 2840 2785 3670 1980 2825 2800.83 3.18 0 4990 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1831 6.90 0.31 12 0.07 407.00 8968.00 3400 20240524 -17.35 2475 20240909 13.54 2925 -3.93 20250219 2605 7.87 20250203 3400 -17.35 20240524 2475 13.54 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
9 20250221 090434 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2840 15 2 0.53 3492455 1235 1.28 2825 2840 2825 3670 1980 2825 2827.90 3.18 0 -489 2875 2850 2825 2800 2775 2850 2800 329 845 500 2090 5 1 65145845 1850 6.98 0.32 12 0.00 407.00 8968.00 3400 20240524 -16.47 2475 20240909 14.75 2925 -2.91 20250219 2605 9.02 20250203 3400 -16.47 20240524 2475 14.75 20240909 1.76 N 035810 500 329 억 2068620 N N 0 N 00 N
10 20250220 160432 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2825 -5 5 -0.18 269556450 95648 31.47 2825 2850 2800 3675 1985 2830 2818.21 3.13 0 29155 2996 2912 2841 2757 2686 2955 2800 329 845 500 2090 5 1 65145845 1840 6.94 0.32 12 0.15 407.00 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 2039330 N N 49 N 00 N
11 20250220 150432 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2820 -10 5 -0.35 257920595 91517 30.11 2825 2850 2800 3675 1985 2830 2818.28 3.13 0 31241 2996 2912 2841 2757 2686 2955 2800 329 845 500 2090 5 1 65145845 1837 6.93 0.31 12 0.14 407.00 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 2039330 N N 49 N 00 N
12 20250220 140434 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2825 -5 5 -0.18 254608205 90340 29.72 2825 2850 2800 3675 1985 2830 2818.33 3.13 0 32021 2996 2912 2841 2757 2686 2955 2800 329 845 500 2090 5 1 65145845 1840 6.94 0.32 12 0.14 407.00 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 2039330 N N 49 N 00 N