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
003920/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
20250312,160149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74200,0,3,0.00,611660100,8200,53.88,73600,75100,73600,96400,52000,74200,74592.70,6.60,0,-2399,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4776,-10.05,0.97,12,0.13,-7385.00,76232.00,78900,20250225,-5.96,46500,20240909,59.57,78900,-5.96,20250225,58800,26.19,20250102,720000,-89.69,20241105,56300,31.79,20241223,0.11,N,003920,500,36 억,,424577,N,N,28,N,00,N
20250312,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74100,-100,5,-0.13,557283000,7466,49.05,73600,75100,73600,96400,52000,74200,74642.78,6.60,0,-2123,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4770,-10.03,0.97,12,0.12,-7385.00,76232.00,78900,20250225,-6.08,46500,20240909,59.35,78900,-6.08,20250225,58800,26.02,20250102,720000,-89.71,20241105,56300,31.62,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74300,100,2,0.13,496450000,6646,43.67,73600,75100,73600,96400,52000,74200,74699.07,6.60,0,-1701,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4783,-10.06,0.97,12,0.10,-7385.00,76232.00,78900,20250225,-5.83,46500,20240909,59.78,78900,-5.83,20250225,58800,26.36,20250102,720000,-89.68,20241105,56300,31.97,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,130150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74900,700,2,0.94,419208700,5609,36.85,73600,75100,73600,96400,52000,74200,74738.58,6.60,0,-1067,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4821,-10.14,0.98,12,0.09,-7385.00,76232.00,78900,20250225,-5.07,46500,20240909,61.08,78900,-5.07,20250225,58800,27.38,20250102,720000,-89.60,20241105,56300,33.04,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,120150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74600,400,2,0.54,332002800,4443,29.19,73600,75100,73600,96400,52000,74200,74724.92,6.60,0,-720,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4802,-10.10,0.98,12,0.07,-7385.00,76232.00,78900,20250225,-5.45,46500,20240909,60.43,78900,-5.45,20250225,58800,26.87,20250102,720000,-89.64,20241105,56300,32.50,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,110150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74600,400,2,0.54,259883700,3479,22.86,73600,75100,73600,96400,52000,74200,74700.69,6.60,0,-291,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4802,-10.10,0.98,12,0.05,-7385.00,76232.00,78900,20250225,-5.45,46500,20240909,60.43,78900,-5.45,20250225,58800,26.87,20250102,720000,-89.64,20241105,56300,32.50,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,100150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74800,600,2,0.81,157141200,2104,13.82,73600,75100,73600,96400,52000,74200,74686.88,6.60,0,-223,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4815,-10.13,0.98,12,0.03,-7385.00,76232.00,78900,20250225,-5.20,46500,20240909,60.86,78900,-5.20,20250225,58800,27.21,20250102,720000,-89.61,20241105,56300,32.86,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,090150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73700,-500,5,-0.67,3166300,43,0.28,73600,73700,73600,96400,52000,74200,73634.88,6.60,0,0,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4744,-9.98,0.97,12,0.00,-7385.00,76232.00,78900,20250225,-6.59,46500,20240909,58.49,78900,-6.59,20250225,58800,25.34,20250102,720000,-89.76,20241105,56300,30.91,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250311,160149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74200,0,3,0.00,1120385250,15220,102.89,73300,74400,72100,96400,52000,74200,73612.70,6.56,0,2000,76600,75400,74700,73500,72800,75050,73150,36,22200,500,54900,100,1,6436810,4776,-10.05,0.97,12,0.24,-7385.00,76232.00,78900,20250225,-5.96,46500,20240909,59.57,78900,-5.96,20250225,58800,26.19,20250102,720000,-89.69,20241105,56300,31.79,20241223,0.10,N,003920,500,36 억,,422506,N,N,5,N,00,N
20250311,150150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73700,-500,5,-0.67,1103259750,14988,101.33,73300,74400,72100,96400,52000,74200,73609.54,6.56,0,1870,76600,75400,74700,73500,72800,75050,73150,36,22200,500,54900,100,1,6436810,4744,-9.98,0.97,12,0.23,-7385.00,76232.00,78900,20250225,-6.59,46500,20240909,58.49,78900,-6.59,20250225,58800,25.34,20250102,720000,-89.76,20241105,56300,30.91,20241223,0.10,N,003920,500,36 억,,422506,N,N,0,N,00,N
20250311,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74400,200,2,0.27,1001920350,13618,92.06,73300,74400,72100,96400,52000,74200,73573.24,6.56,0,2288,76600,75400,74700,73500,72800,75050,73150,36,22200,500,54900,100,1,6436810,4789,-10.07,0.98,12,0.21,-7385.00,76232.00,78900,20250225,-5.70,46500,20240909,60.00,78900,-5.70,20250225,58800,26.53,20250102,720000,-89.67,20241105,56300,32.15,20241223,0.10,N,003920,500,36 억,,422506,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 20250312 160149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74200 0 3 0.00 611660100 8200 53.88 73600 75100 73600 96400 52000 74200 74592.70 6.60 0 -2399 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4776 -10.05 0.97 12 0.13 -7385.00 76232.00 78900 20250225 -5.96 46500 20240909 59.57 78900 -5.96 20250225 58800 26.19 20250102 720000 -89.69 20241105 56300 31.79 20241223 0.11 N 003920 500 36 억 424577 N N 28 N 00 N
3 20250312 150151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74100 -100 5 -0.13 557283000 7466 49.05 73600 75100 73600 96400 52000 74200 74642.78 6.60 0 -2123 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4770 -10.03 0.97 12 0.12 -7385.00 76232.00 78900 20250225 -6.08 46500 20240909 59.35 78900 -6.08 20250225 58800 26.02 20250102 720000 -89.71 20241105 56300 31.62 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
4 20250312 140150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74300 100 2 0.13 496450000 6646 43.67 73600 75100 73600 96400 52000 74200 74699.07 6.60 0 -1701 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4783 -10.06 0.97 12 0.10 -7385.00 76232.00 78900 20250225 -5.83 46500 20240909 59.78 78900 -5.83 20250225 58800 26.36 20250102 720000 -89.68 20241105 56300 31.97 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
5 20250312 130150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74900 700 2 0.94 419208700 5609 36.85 73600 75100 73600 96400 52000 74200 74738.58 6.60 0 -1067 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4821 -10.14 0.98 12 0.09 -7385.00 76232.00 78900 20250225 -5.07 46500 20240909 61.08 78900 -5.07 20250225 58800 27.38 20250102 720000 -89.60 20241105 56300 33.04 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
6 20250312 120150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74600 400 2 0.54 332002800 4443 29.19 73600 75100 73600 96400 52000 74200 74724.92 6.60 0 -720 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4802 -10.10 0.98 12 0.07 -7385.00 76232.00 78900 20250225 -5.45 46500 20240909 60.43 78900 -5.45 20250225 58800 26.87 20250102 720000 -89.64 20241105 56300 32.50 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
7 20250312 110150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74600 400 2 0.54 259883700 3479 22.86 73600 75100 73600 96400 52000 74200 74700.69 6.60 0 -291 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4802 -10.10 0.98 12 0.05 -7385.00 76232.00 78900 20250225 -5.45 46500 20240909 60.43 78900 -5.45 20250225 58800 26.87 20250102 720000 -89.64 20241105 56300 32.50 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
8 20250312 100150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74800 600 2 0.81 157141200 2104 13.82 73600 75100 73600 96400 52000 74200 74686.88 6.60 0 -223 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4815 -10.13 0.98 12 0.03 -7385.00 76232.00 78900 20250225 -5.20 46500 20240909 60.86 78900 -5.20 20250225 58800 27.21 20250102 720000 -89.61 20241105 56300 32.86 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
9 20250312 090150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73700 -500 5 -0.67 3166300 43 0.28 73600 73700 73600 96400 52000 74200 73634.88 6.60 0 0 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4744 -9.98 0.97 12 0.00 -7385.00 76232.00 78900 20250225 -6.59 46500 20240909 58.49 78900 -6.59 20250225 58800 25.34 20250102 720000 -89.76 20241105 56300 30.91 20241223 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
10 20250311 160149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74200 0 3 0.00 1120385250 15220 102.89 73300 74400 72100 96400 52000 74200 73612.70 6.56 0 2000 76600 75400 74700 73500 72800 75050 73150 36 22200 500 54900 100 1 6436810 4776 -10.05 0.97 12 0.24 -7385.00 76232.00 78900 20250225 -5.96 46500 20240909 59.57 78900 -5.96 20250225 58800 26.19 20250102 720000 -89.69 20241105 56300 31.79 20241223 0.10 N 003920 500 36 억 422506 N N 5 N 00 N
11 20250311 150150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73700 -500 5 -0.67 1103259750 14988 101.33 73300 74400 72100 96400 52000 74200 73609.54 6.56 0 1870 76600 75400 74700 73500 72800 75050 73150 36 22200 500 54900 100 1 6436810 4744 -9.98 0.97 12 0.23 -7385.00 76232.00 78900 20250225 -6.59 46500 20240909 58.49 78900 -6.59 20250225 58800 25.34 20250102 720000 -89.76 20241105 56300 30.91 20241223 0.10 N 003920 500 36 억 422506 N N 0 N 00 N
12 20250311 140150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74400 200 2 0.27 1001920350 13618 92.06 73300 74400 72100 96400 52000 74200 73573.24 6.56 0 2288 76600 75400 74700 73500 72800 75050 73150 36 22200 500 54900 100 1 6436810 4789 -10.07 0.98 12 0.21 -7385.00 76232.00 78900 20250225 -5.70 46500 20240909 60.00 78900 -5.70 20250225 58800 26.53 20250102 720000 -89.67 20241105 56300 32.15 20241223 0.10 N 003920 500 36 억 422506 N N 0 N 00 N