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
003960/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
20250312,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42300,50,2,0.12,646986975,15272,69.32,42600,42700,42100,54900,29600,42250,42364.58,2.56,0,280,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3877,4.25,0.63,12,0.17,9962.00,67137.00,109900,20240709,-61.51,33200,20240405,27.41,44900,-5.79,20250306,38050,11.17,20250203,109900,-61.51,20240709,33200,27.41,20240405,1.75,N,003960,5000,458 억,,234207,N,N,31,N,00,N
20250312,150151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42500,250,2,0.59,588017775,13881,63.01,42600,42700,42100,54900,29600,42250,42361.50,2.56,0,537,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3895,4.27,0.63,12,0.15,9962.00,67137.00,109900,20240709,-61.33,33200,20240405,28.01,44900,-5.35,20250306,38050,11.70,20250203,109900,-61.33,20240709,33200,28.01,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,140150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42550,300,2,0.71,515267125,12164,55.21,42600,42700,42100,54900,29600,42250,42360.19,2.56,0,849,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3899,4.27,0.63,12,0.13,9962.00,67137.00,109900,20240709,-61.28,33200,20240405,28.16,44900,-5.23,20250306,38050,11.83,20250203,109900,-61.28,20240709,33200,28.16,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,130150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42500,250,2,0.59,427688150,10105,45.87,42600,42700,42100,54900,29600,42250,42324.56,2.56,0,1325,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3895,4.27,0.63,12,0.11,9962.00,67137.00,109900,20240709,-61.33,33200,20240405,28.01,44900,-5.35,20250306,38050,11.70,20250203,109900,-61.33,20240709,33200,28.01,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,120150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42600,350,2,0.83,337536100,7981,36.23,42600,42700,42100,54900,29600,42250,42292.56,2.56,0,619,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3904,4.28,0.63,12,0.09,9962.00,67137.00,109900,20240709,-61.24,33200,20240405,28.31,44900,-5.12,20250306,38050,11.96,20250203,109900,-61.24,20240709,33200,28.31,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,110150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42250,0,3,0.00,290324800,6868,31.17,42600,42700,42100,54900,29600,42250,42272.17,2.56,0,615,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3872,4.24,0.63,12,0.07,9962.00,67137.00,109900,20240709,-61.56,33200,20240405,27.26,44900,-5.90,20250306,38050,11.04,20250203,109900,-61.56,20240709,33200,27.26,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,100150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42200,-50,5,-0.12,163638950,3867,17.55,42600,42700,42150,54900,29600,42250,42317.12,2.56,0,-128,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3867,4.24,0.63,12,0.04,9962.00,67137.00,109900,20240709,-61.60,33200,20240405,27.11,44900,-6.01,20250306,38050,10.91,20250203,109900,-61.60,20240709,33200,27.11,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,090150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42450,200,2,0.47,17590700,413,1.87,42600,42650,42350,54900,29600,42250,42609.92,2.56,0,-172,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3890,4.26,0.63,12,0.00,9962.00,67137.00,109900,20240709,-61.37,33200,20240405,27.86,44900,-5.46,20250306,38050,11.56,20250203,109900,-61.37,20240709,33200,27.86,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250311,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42250,-650,5,-1.52,922575875,21906,100.16,42300,42800,41850,55700,30050,42900,42115.21,2.54,0,781,44433,43666,43283,42516,42133,43475,42325,458,12800,5000,27450,50,1,9164467,3872,4.24,0.63,12,0.24,9962.00,67137.00,109900,20240709,-61.56,33200,20240405,27.26,44900,-5.90,20250306,38050,11.04,20250203,109900,-61.56,20240709,33200,27.26,20240405,1.63,N,003960,5000,458 억,,232979,N,N,1,N,00,N
20250311,150150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42000,-900,5,-2.10,833065025,19779,90.44,42300,42800,41850,55700,30050,42900,42118.66,2.54,0,1296,44433,43666,43283,42516,42133,43475,42325,458,12800,5000,27450,50,1,9164467,3849,4.22,0.63,12,0.22,9962.00,67137.00,109900,20240709,-61.78,33200,20240405,26.51,44900,-6.46,20250306,38050,10.38,20250203,109900,-61.78,20240709,33200,26.51,20240405,1.63,N,003960,5000,458 억,,232979,N,N,23,N,00,N
20250311,140150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42250,-650,5,-1.52,774781950,18392,84.10,42300,42800,41850,55700,30050,42900,42126.03,2.54,0,1607,44433,43666,43283,42516,42133,43475,42325,458,12800,5000,27450,50,1,9164467,3872,4.24,0.63,12,0.20,9962.00,67137.00,109900,20240709,-61.56,33200,20240405,27.26,44900,-5.90,20250306,38050,11.04,20250203,109900,-61.56,20240709,33200,27.26,20240405,1.63,N,003960,5000,458 억,,232979,N,N,23,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 160150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42300 50 2 0.12 646986975 15272 69.32 42600 42700 42100 54900 29600 42250 42364.58 2.56 0 280 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3877 4.25 0.63 12 0.17 9962.00 67137.00 109900 20240709 -61.51 33200 20240405 27.41 44900 -5.79 20250306 38050 11.17 20250203 109900 -61.51 20240709 33200 27.41 20240405 1.75 N 003960 5000 458 억 234207 N N 31 N 00 N
3 20250312 150151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42500 250 2 0.59 588017775 13881 63.01 42600 42700 42100 54900 29600 42250 42361.50 2.56 0 537 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3895 4.27 0.63 12 0.15 9962.00 67137.00 109900 20240709 -61.33 33200 20240405 28.01 44900 -5.35 20250306 38050 11.70 20250203 109900 -61.33 20240709 33200 28.01 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
4 20250312 140150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42550 300 2 0.71 515267125 12164 55.21 42600 42700 42100 54900 29600 42250 42360.19 2.56 0 849 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3899 4.27 0.63 12 0.13 9962.00 67137.00 109900 20240709 -61.28 33200 20240405 28.16 44900 -5.23 20250306 38050 11.83 20250203 109900 -61.28 20240709 33200 28.16 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
5 20250312 130150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42500 250 2 0.59 427688150 10105 45.87 42600 42700 42100 54900 29600 42250 42324.56 2.56 0 1325 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3895 4.27 0.63 12 0.11 9962.00 67137.00 109900 20240709 -61.33 33200 20240405 28.01 44900 -5.35 20250306 38050 11.70 20250203 109900 -61.33 20240709 33200 28.01 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
6 20250312 120150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42600 350 2 0.83 337536100 7981 36.23 42600 42700 42100 54900 29600 42250 42292.56 2.56 0 619 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3904 4.28 0.63 12 0.09 9962.00 67137.00 109900 20240709 -61.24 33200 20240405 28.31 44900 -5.12 20250306 38050 11.96 20250203 109900 -61.24 20240709 33200 28.31 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
7 20250312 110150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42250 0 3 0.00 290324800 6868 31.17 42600 42700 42100 54900 29600 42250 42272.17 2.56 0 615 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3872 4.24 0.63 12 0.07 9962.00 67137.00 109900 20240709 -61.56 33200 20240405 27.26 44900 -5.90 20250306 38050 11.04 20250203 109900 -61.56 20240709 33200 27.26 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
8 20250312 100150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42200 -50 5 -0.12 163638950 3867 17.55 42600 42700 42150 54900 29600 42250 42317.12 2.56 0 -128 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3867 4.24 0.63 12 0.04 9962.00 67137.00 109900 20240709 -61.60 33200 20240405 27.11 44900 -6.01 20250306 38050 10.91 20250203 109900 -61.60 20240709 33200 27.11 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
9 20250312 090150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42450 200 2 0.47 17590700 413 1.87 42600 42650 42350 54900 29600 42250 42609.92 2.56 0 -172 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3890 4.26 0.63 12 0.00 9962.00 67137.00 109900 20240709 -61.37 33200 20240405 27.86 44900 -5.46 20250306 38050 11.56 20250203 109900 -61.37 20240709 33200 27.86 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
10 20250311 160150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42250 -650 5 -1.52 922575875 21906 100.16 42300 42800 41850 55700 30050 42900 42115.21 2.54 0 781 44433 43666 43283 42516 42133 43475 42325 458 12800 5000 27450 50 1 9164467 3872 4.24 0.63 12 0.24 9962.00 67137.00 109900 20240709 -61.56 33200 20240405 27.26 44900 -5.90 20250306 38050 11.04 20250203 109900 -61.56 20240709 33200 27.26 20240405 1.63 N 003960 5000 458 억 232979 N N 1 N 00 N
11 20250311 150150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42000 -900 5 -2.10 833065025 19779 90.44 42300 42800 41850 55700 30050 42900 42118.66 2.54 0 1296 44433 43666 43283 42516 42133 43475 42325 458 12800 5000 27450 50 1 9164467 3849 4.22 0.63 12 0.22 9962.00 67137.00 109900 20240709 -61.78 33200 20240405 26.51 44900 -6.46 20250306 38050 10.38 20250203 109900 -61.78 20240709 33200 26.51 20240405 1.63 N 003960 5000 458 억 232979 N N 23 N 00 N
12 20250311 140150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42250 -650 5 -1.52 774781950 18392 84.10 42300 42800 41850 55700 30050 42900 42126.03 2.54 0 1607 44433 43666 43283 42516 42133 43475 42325 458 12800 5000 27450 50 1 9164467 3872 4.24 0.63 12 0.20 9962.00 67137.00 109900 20240709 -61.56 33200 20240405 27.26 44900 -5.90 20250306 38050 11.04 20250203 109900 -61.56 20240709 33200 27.26 20240405 1.63 N 003960 5000 458 억 232979 N N 23 N 00 N