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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003680/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
20250312,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-45,5,-0.92,71706099,14859,178.89,4865,4865,4805,6320,3410,4865,4825.77,2.58,0,201,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,299,24.47,0.53,12,0.24,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.11,N,003680,5000,310 억,,160328,N,N,7,N,00,N
20250312,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-35,5,-0.72,68594229,14214,171.13,4865,4865,4805,6320,3410,4865,4825.82,2.58,0,266,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.52,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-40,5,-0.82,66461359,13772,165.81,4865,4865,4805,6320,3410,4865,4825.83,2.58,0,285,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.49,0.53,12,0.22,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,130148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-35,5,-0.72,64611714,13389,161.20,4865,4865,4805,6320,3410,4865,4825.73,2.58,0,278,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.52,0.53,12,0.22,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,120148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-45,5,-0.92,41929043,8679,104.49,4865,4865,4810,6320,3410,4865,4831.09,2.58,0,321,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,299,24.47,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,110148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4845,-20,5,-0.41,13933205,2882,34.70,4865,4865,4810,6320,3410,4865,4834.56,2.58,0,-241,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,301,24.59,0.53,12,0.05,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,5220,-7.18,20250107,4640,4.42,20250304,11740,-58.73,20240614,4500,7.67,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,100148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4835,-30,5,-0.62,6534205,1352,16.28,4865,4865,4810,6320,3410,4865,4832.99,2.58,0,-243,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.54,0.53,12,0.02,197.00,9078.00,11740,20240614,-58.82,4500,20241115,7.44,5220,-7.38,20250107,4640,4.20,20250304,11740,-58.82,20240614,4500,7.44,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,090148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,0,3,0.00,1493555,307,3.70,4865,4865,4865,6320,3410,4865,4865.00,2.58,0,-7,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,302,24.70,0.54,12,0.00,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250311,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,-15,5,-0.31,40104939,8305,51.80,4880,4880,4795,6340,3420,4880,4829.01,2.59,0,-694,4956,4917,4861,4822,4766,4937,4842,310,1460,5000,3410,5,1,6209515,302,24.70,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.08,N,003680,5000,310 억,,161028,N,N,1,N,00,N
20250311,150148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,-30,5,-0.61,32098044,6656,41.51,4880,4880,4795,6340,3420,4880,4822.42,2.59,0,-692,4956,4917,4861,4822,4766,4937,4842,310,1460,5000,3410,5,1,6209515,301,24.62,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4640,4.53,20250304,11740,-58.69,20240614,4500,7.78,20241115,1.08,N,003680,5000,310 억,,161028,N,N,1,N,00,N
20250311,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-50,5,-1.02,26542034,5510,34.37,4880,4880,4795,6340,3420,4880,4817.07,2.59,0,-499,4956,4917,4861,4822,4766,4937,4842,310,1460,5000,3410,5,1,6209515,300,24.52,0.53,12,0.09,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.08,N,003680,5000,310 억,,161028,N,N,1,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 20250312 160148 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -45 5 -0.92 71706099 14859 178.89 4865 4865 4805 6320 3410 4865 4825.77 2.58 0 201 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 299 24.47 0.53 12 0.24 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.11 N 003680 5000 310 억 160328 N N 7 N 00 N
3 20250312 150149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -35 5 -0.72 68594229 14214 171.13 4865 4865 4805 6320 3410 4865 4825.82 2.58 0 266 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.52 0.53 12 0.23 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4640 4.09 20250304 11740 -58.86 20240614 4500 7.33 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
4 20250312 140148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 -40 5 -0.82 66461359 13772 165.81 4865 4865 4805 6320 3410 4865 4825.83 2.58 0 285 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.49 0.53 12 0.22 197.00 9078.00 11740 20240614 -58.90 4500 20241115 7.22 5220 -7.57 20250107 4640 3.99 20250304 11740 -58.90 20240614 4500 7.22 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
5 20250312 130148 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -35 5 -0.72 64611714 13389 161.20 4865 4865 4805 6320 3410 4865 4825.73 2.58 0 278 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.52 0.53 12 0.22 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4640 4.09 20250304 11740 -58.86 20240614 4500 7.33 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
6 20250312 120148 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -45 5 -0.92 41929043 8679 104.49 4865 4865 4810 6320 3410 4865 4831.09 2.58 0 321 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 299 24.47 0.53 12 0.14 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
7 20250312 110148 57 100.00 KOSPI 음식료·담배 N N N N N 4845 -20 5 -0.41 13933205 2882 34.70 4865 4865 4810 6320 3410 4865 4834.56 2.58 0 -241 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 301 24.59 0.53 12 0.05 197.00 9078.00 11740 20240614 -58.73 4500 20241115 7.67 5220 -7.18 20250107 4640 4.42 20250304 11740 -58.73 20240614 4500 7.67 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
8 20250312 100148 57 100.00 KOSPI 음식료·담배 N N N N N 4835 -30 5 -0.62 6534205 1352 16.28 4865 4865 4810 6320 3410 4865 4832.99 2.58 0 -243 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.54 0.53 12 0.02 197.00 9078.00 11740 20240614 -58.82 4500 20241115 7.44 5220 -7.38 20250107 4640 4.20 20250304 11740 -58.82 20240614 4500 7.44 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
9 20250312 090148 57 100.00 KOSPI 음식료·담배 N N N N N 4865 0 3 0.00 1493555 307 3.70 4865 4865 4865 6320 3410 4865 4865.00 2.58 0 -7 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 302 24.70 0.54 12 0.00 197.00 9078.00 11740 20240614 -58.56 4500 20241115 8.11 5220 -6.80 20250107 4640 4.85 20250304 11740 -58.56 20240614 4500 8.11 20241115 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
10 20250311 160148 57 100.00 KOSPI 음식료·담배 N N N N N 4865 -15 5 -0.31 40104939 8305 51.80 4880 4880 4795 6340 3420 4880 4829.01 2.59 0 -694 4956 4917 4861 4822 4766 4937 4842 310 1460 5000 3410 5 1 6209515 302 24.70 0.54 12 0.13 197.00 9078.00 11740 20240614 -58.56 4500 20241115 8.11 5220 -6.80 20250107 4640 4.85 20250304 11740 -58.56 20240614 4500 8.11 20241115 1.08 N 003680 5000 310 억 161028 N N 1 N 00 N
11 20250311 150148 57 100.00 KOSPI 음식료·담배 N N N N N 4850 -30 5 -0.61 32098044 6656 41.51 4880 4880 4795 6340 3420 4880 4822.42 2.59 0 -692 4956 4917 4861 4822 4766 4937 4842 310 1460 5000 3410 5 1 6209515 301 24.62 0.53 12 0.11 197.00 9078.00 11740 20240614 -58.69 4500 20241115 7.78 5220 -7.09 20250107 4640 4.53 20250304 11740 -58.69 20240614 4500 7.78 20241115 1.08 N 003680 5000 310 억 161028 N N 1 N 00 N
12 20250311 140148 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -50 5 -1.02 26542034 5510 34.37 4880 4880 4795 6340 3420 4880 4817.07 2.59 0 -499 4956 4917 4861 4822 4766 4937 4842 310 1460 5000 3410 5 1 6209515 300 24.52 0.53 12 0.09 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4640 4.09 20250304 11740 -58.86 20240614 4500 7.33 20241115 1.08 N 003680 5000 310 억 161028 N N 1 N 00 N