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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2830,45,2,1.62,864954315,303845,217.18,2775,2925,2770,3620,1950,2785,2846.70,3.16,0,-16998,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1844,6.95,0.32,12,0.47,407.00,8968.00,3400,20240524,-16.76,2475,20240909,14.34,2925,-3.25,20250219,2605,8.64,20250203,3400,-16.76,20240524,2475,14.34,20240909,1.79,N,035810,500,329 억,,2056823,N,N,49,N,00,N
20250219,150432,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2835,50,2,1.80,840193710,295093,210.92,2775,2925,2770,3620,1950,2785,2847.22,3.16,0,-11932,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1847,6.97,0.32,12,0.45,407.00,8968.00,3400,20240524,-16.62,2475,20240909,14.55,2925,-3.08,20250219,2605,8.83,20250203,3400,-16.62,20240524,2475,14.55,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,140429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2830,45,2,1.62,268856630,95795,68.47,2775,2840,2770,3620,1950,2785,2806.58,3.16,0,-10467,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1844,6.95,0.32,12,0.15,407.00,8968.00,3400,20240524,-16.76,2475,20240909,14.34,2840,-0.35,20250219,2605,8.64,20250203,3400,-16.76,20240524,2475,14.34,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,130430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2800,15,2,0.54,119573460,42855,30.63,2775,2810,2770,3620,1950,2785,2790.19,3.16,0,-7072,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1824,6.88,0.31,12,0.07,407.00,8968.00,3400,20240524,-17.65,2475,20240909,13.13,2830,-1.06,20250106,2605,7.49,20250203,3400,-17.65,20240524,2475,13.13,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,120430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2800,15,2,0.54,102699675,36830,26.32,2775,2800,2770,3620,1950,2785,2788.48,3.16,0,-7007,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1824,6.88,0.31,12,0.06,407.00,8968.00,3400,20240524,-17.65,2475,20240909,13.13,2830,-1.06,20250106,2605,7.49,20250203,3400,-17.65,20240524,2475,13.13,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,110431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2790,5,2,0.18,70561285,25328,18.10,2775,2800,2770,3620,1950,2785,2785.90,3.16,0,-4483,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1818,6.86,0.31,12,0.04,407.00,8968.00,3400,20240524,-17.94,2475,20240909,12.73,2830,-1.41,20250106,2605,7.10,20250203,3400,-17.94,20240524,2475,12.73,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,100430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2790,5,2,0.18,38422515,13819,9.88,2775,2790,2770,3620,1950,2785,2780.41,3.16,0,128,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1818,6.86,0.31,12,0.02,407.00,8968.00,3400,20240524,-17.94,2475,20240909,12.73,2830,-1.41,20250106,2605,7.10,20250203,3400,-17.94,20240524,2475,12.73,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250219,090431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2780,-5,5,-0.18,4346360,1568,1.12,2775,2785,2770,3620,1950,2785,2771.91,3.16,0,19,2835,2810,2760,2735,2685,2822,2747,329,835,500,2060,5,1,65145845,1811,6.83,0.31,12,0.00,407.00,8968.00,3400,20240524,-18.24,2475,20240909,12.32,2830,-1.77,20250106,2605,6.72,20250203,3400,-18.24,20240524,2475,12.32,20240909,1.79,N,035810,500,329 억,,2056823,N,N,0,N,00,N
20250218,160429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2785,55,2,2.01,384093905,139821,114.99,2720,2785,2710,3545,1915,2730,2745.59,3.15,0,671,2763,2746,2718,2701,2673,2755,2710,329,815,500,2020,5,1,65145845,1814,6.84,0.31,12,0.21,407.00,8968.00,3400,20240524,-18.09,2475,20240909,12.53,2830,-1.59,20250106,2605,6.91,20250203,3400,-18.09,20240524,2475,12.53,20240909,1.81,N,035810,500,329 억,,2054831,N,N,0,N,00,N
20250218,150430,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,40,2,1.47,276632510,101141,83.18,2720,2775,2710,3545,1915,2730,2735.12,3.15,0,2626,2763,2746,2718,2701,2673,2755,2710,329,815,500,2020,5,1,65145845,1805,6.81,0.31,12,0.16,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2830,-2.12,20250106,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.81,N,035810,500,329 억,,2054831,N,N,0,N,00,N
20250218,140429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2730,0,3,0.00,119259105,43878,36.09,2720,2735,2710,3545,1915,2730,2717.97,3.15,0,-6200,2763,2746,2718,2701,2673,2755,2710,329,815,500,2020,5,1,65145845,1778,6.71,0.30,12,0.07,407.00,8968.00,3400,20240524,-19.71,2475,20240909,10.30,2830,-3.53,20250106,2605,4.80,20250203,3400,-19.71,20240524,2475,10.30,20240909,1.81,N,035810,500,329 억,,2054831,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 20250219 160430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2830 45 2 1.62 864954315 303845 217.18 2775 2925 2770 3620 1950 2785 2846.70 3.16 0 -16998 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1844 6.95 0.32 12 0.47 407.00 8968.00 3400 20240524 -16.76 2475 20240909 14.34 2925 -3.25 20250219 2605 8.64 20250203 3400 -16.76 20240524 2475 14.34 20240909 1.79 N 035810 500 329 억 2056823 N N 49 N 00 N
3 20250219 150432 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2835 50 2 1.80 840193710 295093 210.92 2775 2925 2770 3620 1950 2785 2847.22 3.16 0 -11932 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1847 6.97 0.32 12 0.45 407.00 8968.00 3400 20240524 -16.62 2475 20240909 14.55 2925 -3.08 20250219 2605 8.83 20250203 3400 -16.62 20240524 2475 14.55 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
4 20250219 140429 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2830 45 2 1.62 268856630 95795 68.47 2775 2840 2770 3620 1950 2785 2806.58 3.16 0 -10467 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1844 6.95 0.32 12 0.15 407.00 8968.00 3400 20240524 -16.76 2475 20240909 14.34 2840 -0.35 20250219 2605 8.64 20250203 3400 -16.76 20240524 2475 14.34 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
5 20250219 130430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2800 15 2 0.54 119573460 42855 30.63 2775 2810 2770 3620 1950 2785 2790.19 3.16 0 -7072 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1824 6.88 0.31 12 0.07 407.00 8968.00 3400 20240524 -17.65 2475 20240909 13.13 2830 -1.06 20250106 2605 7.49 20250203 3400 -17.65 20240524 2475 13.13 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
6 20250219 120430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2800 15 2 0.54 102699675 36830 26.32 2775 2800 2770 3620 1950 2785 2788.48 3.16 0 -7007 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1824 6.88 0.31 12 0.06 407.00 8968.00 3400 20240524 -17.65 2475 20240909 13.13 2830 -1.06 20250106 2605 7.49 20250203 3400 -17.65 20240524 2475 13.13 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
7 20250219 110431 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2790 5 2 0.18 70561285 25328 18.10 2775 2800 2770 3620 1950 2785 2785.90 3.16 0 -4483 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1818 6.86 0.31 12 0.04 407.00 8968.00 3400 20240524 -17.94 2475 20240909 12.73 2830 -1.41 20250106 2605 7.10 20250203 3400 -17.94 20240524 2475 12.73 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
8 20250219 100430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2790 5 2 0.18 38422515 13819 9.88 2775 2790 2770 3620 1950 2785 2780.41 3.16 0 128 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1818 6.86 0.31 12 0.02 407.00 8968.00 3400 20240524 -17.94 2475 20240909 12.73 2830 -1.41 20250106 2605 7.10 20250203 3400 -17.94 20240524 2475 12.73 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
9 20250219 090431 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2780 -5 5 -0.18 4346360 1568 1.12 2775 2785 2770 3620 1950 2785 2771.91 3.16 0 19 2835 2810 2760 2735 2685 2822 2747 329 835 500 2060 5 1 65145845 1811 6.83 0.31 12 0.00 407.00 8968.00 3400 20240524 -18.24 2475 20240909 12.32 2830 -1.77 20250106 2605 6.72 20250203 3400 -18.24 20240524 2475 12.32 20240909 1.79 N 035810 500 329 억 2056823 N N 0 N 00 N
10 20250218 160429 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2785 55 2 2.01 384093905 139821 114.99 2720 2785 2710 3545 1915 2730 2745.59 3.15 0 671 2763 2746 2718 2701 2673 2755 2710 329 815 500 2020 5 1 65145845 1814 6.84 0.31 12 0.21 407.00 8968.00 3400 20240524 -18.09 2475 20240909 12.53 2830 -1.59 20250106 2605 6.91 20250203 3400 -18.09 20240524 2475 12.53 20240909 1.81 N 035810 500 329 억 2054831 N N 0 N 00 N
11 20250218 150430 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 40 2 1.47 276632510 101141 83.18 2720 2775 2710 3545 1915 2730 2735.12 3.15 0 2626 2763 2746 2718 2701 2673 2755 2710 329 815 500 2020 5 1 65145845 1805 6.81 0.31 12 0.16 407.00 8968.00 3400 20240524 -18.53 2475 20240909 11.92 2830 -2.12 20250106 2605 6.33 20250203 3400 -18.53 20240524 2475 11.92 20240909 1.81 N 035810 500 329 억 2054831 N N 0 N 00 N
12 20250218 140429 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2730 0 3 0.00 119259105 43878 36.09 2720 2735 2710 3545 1915 2730 2717.97 3.15 0 -6200 2763 2746 2718 2701 2673 2755 2710 329 815 500 2020 5 1 65145845 1778 6.71 0.30 12 0.07 407.00 8968.00 3400 20240524 -19.71 2475 20240909 10.30 2830 -3.53 20250106 2605 4.80 20250203 3400 -19.71 20240524 2475 10.30 20240909 1.81 N 035810 500 329 억 2054831 N N 0 N 00 N