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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,127756742,46643,62.30,2745,2750,2730,3565,1925,2745,2739.02,3.15,0,-19796,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1792,6.76,0.31,12,0.07,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,150426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,115619202,42227,56.40,2745,2750,2730,3565,1925,2745,2738.04,3.15,0,-18503,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1788,6.74,0.31,12,0.06,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,140426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,103671217,37858,50.57,2745,2750,2730,3565,1925,2745,2738.42,3.15,0,-18552,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1788,6.74,0.31,12,0.06,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,130426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,84621861,30894,41.27,2745,2750,2730,3565,1925,2745,2739.10,3.15,0,-17665,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1792,6.76,0.31,12,0.05,407.00,8968.00,3400,20240524,-19.12,2475,20240909,11.11,2925,-5.98,20250219,2605,5.57,20250203,3400,-19.12,20240524,2475,11.11,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,120426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2735,-10,5,-0.36,62435911,22813,30.47,2745,2750,2730,3565,1925,2745,2736.86,3.15,0,-16035,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1782,6.72,0.30,12,0.04,407.00,8968.00,3400,20240524,-19.56,2475,20240909,10.51,2925,-6.50,20250219,2605,4.99,20250203,3400,-19.56,20240524,2475,10.51,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,110425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2740,-5,5,-0.18,43501791,15895,21.23,2745,2750,2730,3565,1925,2745,2736.82,3.15,0,-12842,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1785,6.73,0.31,12,0.02,407.00,8968.00,3400,20240524,-19.41,2475,20240909,10.71,2925,-6.32,20250219,2605,5.18,20250203,3400,-19.41,20240524,2475,10.71,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,100425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2730,-15,5,-0.55,35802686,13076,17.47,2745,2750,2730,3565,1925,2745,2738.05,3.15,0,-10242,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1778,6.71,0.30,12,0.02,407.00,8968.00,3400,20240524,-19.71,2475,20240909,10.30,2925,-6.67,20250219,2605,4.80,20250203,3400,-19.71,20240524,2475,10.30,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250313,090426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,161955,59,0.08,2745,2745,2745,3565,1925,2745,2745.00,3.15,0,-8,2778,2761,2738,2721,2698,2770,2730,329,820,500,2030,5,1,65145845,1788,6.74,0.31,12,0.00,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.75,N,035810,500,329 억,,2049787,N,N,0,N,00,N
20250312,160423,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2745,20,2,0.73,204345110,74798,24.03,2720,2755,2715,3540,1910,2725,2731.96,3.17,0,-16608,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1788,6.74,0.31,12,0.11,407.00,8968.00,3400,20240524,-19.26,2475,20240909,10.91,2925,-6.15,20250219,2605,5.37,20250203,3400,-19.26,20240524,2475,10.91,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,150424,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2735,10,2,0.37,193816815,70951,22.79,2720,2755,2715,3540,1910,2725,2731.70,3.17,0,-16252,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1782,6.72,0.30,12,0.11,407.00,8968.00,3400,20240524,-19.56,2475,20240909,10.51,2925,-6.50,20250219,2605,4.99,20250203,3400,-19.56,20240524,2475,10.51,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,N,00,N
20250312,140423,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2730,5,2,0.18,168032498,61494,19.76,2720,2755,2715,3540,1910,2725,2732.50,3.17,0,-13200,2915,2820,2755,2660,2595,2867,2707,329,815,500,2010,5,1,65145845,1778,6.71,0.30,12,0.09,407.00,8968.00,3400,20240524,-19.71,2475,20240909,10.30,2925,-6.67,20250219,2605,4.80,20250203,3400,-19.71,20240524,2475,10.30,20240909,1.73,N,035810,500,329 억,,2066299,N,N,4,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 20250313 160425 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2750 5 2 0.18 127756742 46643 62.30 2745 2750 2730 3565 1925 2745 2739.02 3.15 0 -19796 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1792 6.76 0.31 12 0.07 407.00 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 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
3 20250313 150426 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 0 3 0.00 115619202 42227 56.40 2745 2750 2730 3565 1925 2745 2738.04 3.15 0 -18503 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1788 6.74 0.31 12 0.06 407.00 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 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
4 20250313 140426 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 0 3 0.00 103671217 37858 50.57 2745 2750 2730 3565 1925 2745 2738.42 3.15 0 -18552 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1788 6.74 0.31 12 0.06 407.00 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 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
5 20250313 130426 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2750 5 2 0.18 84621861 30894 41.27 2745 2750 2730 3565 1925 2745 2739.10 3.15 0 -17665 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1792 6.76 0.31 12 0.05 407.00 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 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
6 20250313 120426 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2735 -10 5 -0.36 62435911 22813 30.47 2745 2750 2730 3565 1925 2745 2736.86 3.15 0 -16035 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1782 6.72 0.30 12 0.04 407.00 8968.00 3400 20240524 -19.56 2475 20240909 10.51 2925 -6.50 20250219 2605 4.99 20250203 3400 -19.56 20240524 2475 10.51 20240909 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
7 20250313 110425 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2740 -5 5 -0.18 43501791 15895 21.23 2745 2750 2730 3565 1925 2745 2736.82 3.15 0 -12842 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1785 6.73 0.31 12 0.02 407.00 8968.00 3400 20240524 -19.41 2475 20240909 10.71 2925 -6.32 20250219 2605 5.18 20250203 3400 -19.41 20240524 2475 10.71 20240909 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
8 20250313 100425 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2730 -15 5 -0.55 35802686 13076 17.47 2745 2750 2730 3565 1925 2745 2738.05 3.15 0 -10242 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1778 6.71 0.30 12 0.02 407.00 8968.00 3400 20240524 -19.71 2475 20240909 10.30 2925 -6.67 20250219 2605 4.80 20250203 3400 -19.71 20240524 2475 10.30 20240909 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
9 20250313 090426 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 0 3 0.00 161955 59 0.08 2745 2745 2745 3565 1925 2745 2745.00 3.15 0 -8 2778 2761 2738 2721 2698 2770 2730 329 820 500 2030 5 1 65145845 1788 6.74 0.31 12 0.00 407.00 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 1.75 N 035810 500 329 억 2049787 N N 0 N 00 N
10 20250312 160423 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2745 20 2 0.73 204345110 74798 24.03 2720 2755 2715 3540 1910 2725 2731.96 3.17 0 -16608 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1788 6.74 0.31 12 0.11 407.00 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 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
11 20250312 150424 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2735 10 2 0.37 193816815 70951 22.79 2720 2755 2715 3540 1910 2725 2731.70 3.17 0 -16252 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1782 6.72 0.30 12 0.11 407.00 8968.00 3400 20240524 -19.56 2475 20240909 10.51 2925 -6.50 20250219 2605 4.99 20250203 3400 -19.56 20240524 2475 10.51 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N
12 20250312 140423 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 2730 5 2 0.18 168032498 61494 19.76 2720 2755 2715 3540 1910 2725 2732.50 3.17 0 -13200 2915 2820 2755 2660 2595 2867 2707 329 815 500 2010 5 1 65145845 1778 6.71 0.30 12 0.09 407.00 8968.00 3400 20240524 -19.71 2475 20240909 10.30 2925 -6.67 20250219 2605 4.80 20250203 3400 -19.71 20240524 2475 10.30 20240909 1.73 N 035810 500 329 억 2066299 N N 4 N 00 N