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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003920/price/prices-20250401.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
20250429,160150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,78300,3500,2,4.68,1589437800,20524,158.40,74800,78500,74800,97200,52400,74800,77442.89,7.61,0,6313,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4801,2796.43,1.04,12,0.33,28.00,75487.00,78900,20250225,-0.76,46500,20240909,68.39,78900,-0.76,20250225,58800,33.16,20250102,720000,-89.12,20241105,56300,39.08,20241223,0.08,Y,003920,500,36 억,,466806,N,N,1546,N,00,N
20250429,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77900,3100,2,4.14,1501893500,19402,149.74,74800,78500,74800,97200,52400,74800,77409.21,7.61,0,5826,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4776,2782.14,1.03,12,0.32,28.00,75487.00,78900,20250225,-1.27,46500,20240909,67.53,78900,-1.27,20250225,58800,32.48,20250102,720000,-89.18,20241105,56300,38.37,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,78000,3200,2,4.28,1342721050,17356,133.95,74800,78500,74800,97200,52400,74800,77363.51,7.61,0,5584,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4782,2785.71,1.03,12,0.28,28.00,75487.00,78900,20250225,-1.14,46500,20240909,67.74,78900,-1.14,20250225,58800,32.65,20250102,720000,-89.17,20241105,56300,38.54,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,130152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,78150,3350,2,4.48,1145456000,14834,114.49,74800,78400,74800,97200,52400,74800,77218.28,7.61,0,5091,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4792,2791.07,1.04,12,0.24,28.00,75487.00,78900,20250225,-0.95,46500,20240909,68.06,78900,-0.95,20250225,58800,32.91,20250102,720000,-89.15,20241105,56300,38.81,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,120152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77500,2700,2,3.61,742576600,9664,74.59,74800,77500,74800,97200,52400,74800,76839.47,7.61,0,2380,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4752,2767.86,1.03,12,0.16,28.00,75487.00,78900,20250225,-1.77,46500,20240909,66.67,78900,-1.77,20250225,58800,31.80,20250102,720000,-89.24,20241105,56300,37.66,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,110151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77500,2700,2,3.61,637127000,8302,64.07,74800,77500,74800,97200,52400,74800,76743.80,7.61,0,2269,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4752,2767.86,1.03,12,0.14,28.00,75487.00,78900,20250225,-1.77,46500,20240909,66.67,78900,-1.77,20250225,58800,31.80,20250102,720000,-89.24,20241105,56300,37.66,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,100153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76800,2000,2,2.67,468718500,6120,47.23,74800,77100,74800,97200,52400,74800,76587.99,7.61,0,2722,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4709,2742.86,1.02,12,0.10,28.00,75487.00,78900,20250225,-2.66,46500,20240909,65.16,78900,-2.66,20250225,58800,30.61,20250102,720000,-89.33,20241105,56300,36.41,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250429,090153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74800,0,3,0.00,2692800,36,0.28,74800,74800,74800,97200,52400,74800,74800.00,7.61,0,-1,76333,75566,74133,73366,71933,75950,73750,36,22400,500,55350,100,1,6131346,4586,2671.43,0.99,12,0.00,28.00,75487.00,78900,20250225,-5.20,46500,20240909,60.86,78900,-5.20,20250225,58800,27.21,20250102,720000,-89.61,20241105,56300,32.86,20241223,0.08,Y,003920,500,36 억,,466806,N,N,292,N,00,N
20250428,160151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74800,2200,2,3.03,958311450,12957,156.88,73400,74900,72700,94300,50900,72600,73960.91,7.55,0,3175,75266,73932,73166,71832,71066,73550,71450,36,21700,500,53720,100,1,6131346,4586,2671.43,0.99,12,0.21,28.00,75487.00,78900,20250225,-5.20,46500,20240909,60.86,78900,-5.20,20250225,58800,27.21,20250102,720000,-89.61,20241105,56300,32.86,20241223,0.07,Y,003920,500,36 억,,463098,N,N,292,N,00,N
20250428,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74600,2000,2,2.75,939176200,12701,153.78,73400,74900,72700,94300,50900,72600,73945.06,7.55,0,3055,75266,73932,73166,71832,71066,73550,71450,36,21700,500,53720,100,1,6131346,4574,2664.29,0.99,12,0.21,28.00,75487.00,78900,20250225,-5.45,46500,20240909,60.43,78900,-5.45,20250225,58800,26.87,20250102,720000,-89.64,20241105,56300,32.50,20241223,0.07,Y,003920,500,36 억,,463098,N,N,1891,N,00,N
20250428,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74700,2100,2,2.89,830213400,11243,136.13,73400,74900,72700,94300,50900,72600,73842.69,7.55,0,2648,75266,73932,73166,71832,71066,73550,71450,36,21700,500,53720,100,1,6131346,4580,2667.86,0.99,12,0.18,28.00,75487.00,78900,20250225,-5.32,46500,20240909,60.65,78900,-5.32,20250225,58800,27.04,20250102,720000,-89.62,20241105,56300,32.68,20241223,0.07,Y,003920,500,36 억,,463098,N,N,1891,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 20250429 160150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 78300 3500 2 4.68 1589437800 20524 158.40 74800 78500 74800 97200 52400 74800 77442.89 7.61 0 6313 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4801 2796.43 1.04 12 0.33 28.00 75487.00 78900 20250225 -0.76 46500 20240909 68.39 78900 -0.76 20250225 58800 33.16 20250102 720000 -89.12 20241105 56300 39.08 20241223 0.08 Y 003920 500 36 억 466806 N N 1546 N 00 N
3 20250429 150151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77900 3100 2 4.14 1501893500 19402 149.74 74800 78500 74800 97200 52400 74800 77409.21 7.61 0 5826 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4776 2782.14 1.03 12 0.32 28.00 75487.00 78900 20250225 -1.27 46500 20240909 67.53 78900 -1.27 20250225 58800 32.48 20250102 720000 -89.18 20241105 56300 38.37 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
4 20250429 140151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 78000 3200 2 4.28 1342721050 17356 133.95 74800 78500 74800 97200 52400 74800 77363.51 7.61 0 5584 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4782 2785.71 1.03 12 0.28 28.00 75487.00 78900 20250225 -1.14 46500 20240909 67.74 78900 -1.14 20250225 58800 32.65 20250102 720000 -89.17 20241105 56300 38.54 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
5 20250429 130152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 78150 3350 2 4.48 1145456000 14834 114.49 74800 78400 74800 97200 52400 74800 77218.28 7.61 0 5091 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4792 2791.07 1.04 12 0.24 28.00 75487.00 78900 20250225 -0.95 46500 20240909 68.06 78900 -0.95 20250225 58800 32.91 20250102 720000 -89.15 20241105 56300 38.81 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
6 20250429 120152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77500 2700 2 3.61 742576600 9664 74.59 74800 77500 74800 97200 52400 74800 76839.47 7.61 0 2380 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4752 2767.86 1.03 12 0.16 28.00 75487.00 78900 20250225 -1.77 46500 20240909 66.67 78900 -1.77 20250225 58800 31.80 20250102 720000 -89.24 20241105 56300 37.66 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
7 20250429 110151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77500 2700 2 3.61 637127000 8302 64.07 74800 77500 74800 97200 52400 74800 76743.80 7.61 0 2269 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4752 2767.86 1.03 12 0.14 28.00 75487.00 78900 20250225 -1.77 46500 20240909 66.67 78900 -1.77 20250225 58800 31.80 20250102 720000 -89.24 20241105 56300 37.66 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
8 20250429 100153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76800 2000 2 2.67 468718500 6120 47.23 74800 77100 74800 97200 52400 74800 76587.99 7.61 0 2722 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4709 2742.86 1.02 12 0.10 28.00 75487.00 78900 20250225 -2.66 46500 20240909 65.16 78900 -2.66 20250225 58800 30.61 20250102 720000 -89.33 20241105 56300 36.41 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
9 20250429 090153 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74800 0 3 0.00 2692800 36 0.28 74800 74800 74800 97200 52400 74800 74800.00 7.61 0 -1 76333 75566 74133 73366 71933 75950 73750 36 22400 500 55350 100 1 6131346 4586 2671.43 0.99 12 0.00 28.00 75487.00 78900 20250225 -5.20 46500 20240909 60.86 78900 -5.20 20250225 58800 27.21 20250102 720000 -89.61 20241105 56300 32.86 20241223 0.08 Y 003920 500 36 억 466806 N N 292 N 00 N
10 20250428 160151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74800 2200 2 3.03 958311450 12957 156.88 73400 74900 72700 94300 50900 72600 73960.91 7.55 0 3175 75266 73932 73166 71832 71066 73550 71450 36 21700 500 53720 100 1 6131346 4586 2671.43 0.99 12 0.21 28.00 75487.00 78900 20250225 -5.20 46500 20240909 60.86 78900 -5.20 20250225 58800 27.21 20250102 720000 -89.61 20241105 56300 32.86 20241223 0.07 Y 003920 500 36 억 463098 N N 292 N 00 N
11 20250428 150152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74600 2000 2 2.75 939176200 12701 153.78 73400 74900 72700 94300 50900 72600 73945.06 7.55 0 3055 75266 73932 73166 71832 71066 73550 71450 36 21700 500 53720 100 1 6131346 4574 2664.29 0.99 12 0.21 28.00 75487.00 78900 20250225 -5.45 46500 20240909 60.43 78900 -5.45 20250225 58800 26.87 20250102 720000 -89.64 20241105 56300 32.50 20241223 0.07 Y 003920 500 36 억 463098 N N 1891 N 00 N
12 20250428 140151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74700 2100 2 2.89 830213400 11243 136.13 73400 74900 72700 94300 50900 72600 73842.69 7.55 0 2648 75266 73932 73166 71832 71066 73550 71450 36 21700 500 53720 100 1 6131346 4580 2667.86 0.99 12 0.18 28.00 75487.00 78900 20250225 -5.32 46500 20240909 60.65 78900 -5.32 20250225 58800 27.04 20250102 720000 -89.62 20241105 56300 32.68 20241223 0.07 Y 003920 500 36 억 463098 N N 1891 N 00 N