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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,5,2,0.18,120330695,43562,58.24,2755,2775,2755,3590,1940,2765,2762.28,3.12,0,5721,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1805,6.81,0.31,12,0.07,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.77,N,035810,500,329 억,,2032626,N,N,56,N,00,N
20250306,150417,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,0,3,0.00,116710510,42253,56.49,2755,2775,2755,3590,1940,2765,2762.18,3.12,0,5602,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1801,6.79,0.31,12,0.06,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,140416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,0,3,0.00,107493060,38920,52.03,2755,2775,2755,3590,1940,2765,2761.90,3.12,0,5499,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1801,6.79,0.31,12,0.06,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,130416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,5,2,0.18,93303855,33792,45.18,2755,2775,2755,3590,1940,2765,2761.12,3.12,0,5499,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1805,6.81,0.31,12,0.05,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,120416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,5,2,0.18,83127285,30111,40.26,2755,2775,2755,3590,1940,2765,2760.69,3.12,0,7835,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1805,6.81,0.31,12,0.05,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,110415,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2770,5,2,0.18,79307405,28729,38.41,2755,2775,2755,3590,1940,2765,2760.53,3.12,0,7835,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1805,6.81,0.31,12,0.04,407.00,8968.00,3400,20240524,-18.53,2475,20240909,11.92,2925,-5.30,20250219,2605,6.33,20250203,3400,-18.53,20240524,2475,11.92,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,100416,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,0,3,0.00,66137620,23961,32.03,2755,2775,2755,3590,1940,2765,2760.22,3.12,0,8485,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1801,6.79,0.31,12,0.04,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250306,090419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2775,10,2,0.36,152350,55,0.07,2755,2775,2755,3590,1940,2765,2770.00,3.12,0,0,2825,2795,2740,2710,2655,2810,2725,329,825,500,2040,5,1,65145845,1808,6.82,0.31,12,0.00,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,2925,-5.13,20250219,2605,6.53,20250203,3400,-18.38,20240524,2475,12.12,20240909,1.77,N,035810,500,329 억,,2032626,N,N,42,N,00,N
20250305,160413,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,70,2,2.60,204870274,74797,65.59,2685,2770,2685,3500,1890,2695,2739.12,3.06,0,39872,2815,2755,2725,2665,2635,2740,2650,329,805,500,1990,5,1,65145845,1801,6.79,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.78,N,035810,500,329 억,,1991490,N,N,42,N,00,N
20250305,150414,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,70,2,2.60,200762014,73311,64.28,2685,2770,2685,3500,1890,2695,2738.60,3.06,0,39759,2815,2755,2725,2665,2635,2740,2650,329,805,500,1990,5,1,65145845,1801,6.79,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.78,N,035810,500,329 억,,1991490,N,N,0,N,00,N
20250305,140412,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2765,70,2,2.60,197560259,72152,63.27,2685,2770,2685,3500,1890,2695,2738.22,3.06,0,39668,2815,2755,2725,2665,2635,2740,2650,329,805,500,1990,5,1,65145845,1801,6.79,0.31,12,0.11,407.00,8968.00,3400,20240524,-18.68,2475,20240909,11.72,2925,-5.47,20250219,2605,6.14,20250203,3400,-18.68,20240524,2475,11.72,20240909,1.78,N,035810,500,329 억,,1991490,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 20250306 160417 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 5 2 0.18 120330695 43562 58.24 2755 2775 2755 3590 1940 2765 2762.28 3.12 0 5721 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1805 6.81 0.31 12 0.07 407.00 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 1.77 N 035810 500 329 억 2032626 N N 56 N 00 N
3 20250306 150417 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 0 3 0.00 116710510 42253 56.49 2755 2775 2755 3590 1940 2765 2762.18 3.12 0 5602 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1801 6.79 0.31 12 0.06 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
4 20250306 140416 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 0 3 0.00 107493060 38920 52.03 2755 2775 2755 3590 1940 2765 2761.90 3.12 0 5499 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1801 6.79 0.31 12 0.06 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
5 20250306 130416 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 5 2 0.18 93303855 33792 45.18 2755 2775 2755 3590 1940 2765 2761.12 3.12 0 5499 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1805 6.81 0.31 12 0.05 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
6 20250306 120416 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 5 2 0.18 83127285 30111 40.26 2755 2775 2755 3590 1940 2765 2760.69 3.12 0 7835 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1805 6.81 0.31 12 0.05 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
7 20250306 110415 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2770 5 2 0.18 79307405 28729 38.41 2755 2775 2755 3590 1940 2765 2760.53 3.12 0 7835 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1805 6.81 0.31 12 0.04 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
8 20250306 100416 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 0 3 0.00 66137620 23961 32.03 2755 2775 2755 3590 1940 2765 2760.22 3.12 0 8485 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1801 6.79 0.31 12 0.04 407.00 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 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
9 20250306 090419 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2775 10 2 0.36 152350 55 0.07 2755 2775 2755 3590 1940 2765 2770.00 3.12 0 0 2825 2795 2740 2710 2655 2810 2725 329 825 500 2040 5 1 65145845 1808 6.82 0.31 12 0.00 407.00 8968.00 3400 20240524 -18.38 2475 20240909 12.12 2925 -5.13 20250219 2605 6.53 20250203 3400 -18.38 20240524 2475 12.12 20240909 1.77 N 035810 500 329 억 2032626 N N 42 N 00 N
10 20250305 160413 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 70 2 2.60 204870274 74797 65.59 2685 2770 2685 3500 1890 2695 2739.12 3.06 0 39872 2815 2755 2725 2665 2635 2740 2650 329 805 500 1990 5 1 65145845 1801 6.79 0.31 12 0.11 407.00 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 1.78 N 035810 500 329 억 1991490 N N 42 N 00 N
11 20250305 150414 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 70 2 2.60 200762014 73311 64.28 2685 2770 2685 3500 1890 2695 2738.60 3.06 0 39759 2815 2755 2725 2665 2635 2740 2650 329 805 500 1990 5 1 65145845 1801 6.79 0.31 12 0.11 407.00 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 1.78 N 035810 500 329 억 1991490 N N 0 N 00 N
12 20250305 140412 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2765 70 2 2.60 197560259 72152 63.27 2685 2770 2685 3500 1890 2695 2738.22 3.06 0 39668 2815 2755 2725 2665 2635 2740 2650 329 805 500 1990 5 1 65145845 1801 6.79 0.31 12 0.11 407.00 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 1.78 N 035810 500 329 억 1991490 N N 0 N 00 N