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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003680/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
20250407,160144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4745,-110,5,-2.27,124000955,26055,230.62,4790,4885,4735,6310,3400,4855,4759.20,3.65,0,-872,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,295,10.38,0.40,12,0.42,457.00,11720.00,11740,20240614,-59.58,4500,20241115,5.44,5220,-9.10,20250107,4640,2.26,20250304,11740,-59.58,20240614,4500,5.44,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,2,N,00,N
20250407,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4760,-95,5,-1.96,114913615,24143,213.69,4790,4885,4735,6310,3400,4855,4759.71,3.65,0,-355,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,296,10.42,0.41,12,0.39,457.00,11720.00,11740,20240614,-59.45,4500,20241115,5.78,5220,-8.81,20250107,4640,2.59,20250304,11740,-59.45,20240614,4500,5.78,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4750,-105,5,-2.16,112792610,23697,209.75,4790,4885,4735,6310,3400,4855,4759.78,3.65,0,-340,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,295,10.39,0.41,12,0.38,457.00,11720.00,11740,20240614,-59.54,4500,20241115,5.56,5220,-9.00,20250107,4640,2.37,20250304,11740,-59.54,20240614,4500,5.56,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,130144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4755,-100,5,-2.06,97899070,20557,181.95,4790,4885,4745,6310,3400,4855,4762.32,3.65,0,-446,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,295,10.40,0.41,12,0.33,457.00,11720.00,11740,20240614,-59.50,4500,20241115,5.67,5220,-8.91,20250107,4640,2.48,20250304,11740,-59.50,20240614,4500,5.67,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,120144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4780,-75,5,-1.54,61070970,12818,113.45,4790,4885,4745,6310,3400,4855,4764.47,3.65,0,-864,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,297,10.46,0.41,12,0.21,457.00,11720.00,11740,20240614,-59.28,4500,20241115,6.22,5220,-8.43,20250107,4640,3.02,20250304,11740,-59.28,20240614,4500,6.22,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,110144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4765,-90,5,-1.85,55823375,11720,103.74,4790,4885,4745,6310,3400,4855,4763.09,3.65,0,-892,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,296,10.43,0.41,12,0.19,457.00,11720.00,11740,20240614,-59.41,4500,20241115,5.89,5220,-8.72,20250107,4640,2.69,20250304,11740,-59.41,20240614,4500,5.89,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,100144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4800,-55,5,-1.13,48111510,10105,89.44,4790,4885,4745,6310,3400,4855,4761.16,3.65,0,-846,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,298,10.50,0.41,12,0.16,457.00,11720.00,11740,20240614,-59.11,4500,20241115,6.67,5220,-8.05,20250107,4640,3.45,20250304,11740,-59.11,20240614,4500,6.67,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250407,090144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4770,-85,5,-1.75,7749225,1618,14.32,4790,4790,4770,6310,3400,4855,4789.39,3.65,0,-95,4915,4885,4840,4810,4765,4862,4787,310,1455,5000,3010,5,1,6209515,296,10.44,0.41,12,0.03,457.00,11720.00,11740,20240614,-59.37,4500,20241115,6.00,5220,-8.62,20250107,4640,2.80,20250304,11740,-59.37,20240614,4500,6.00,20241115,1.59,Y,003680,5000,310 억,,226387,N,N,8,N,00,N
20250404,160144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4855,15,2,0.31,54416540,11253,223.63,4860,4870,4795,6290,3390,4840,4835.74,3.64,0,284,4890,4865,4840,4815,4790,4852,4802,310,1450,5000,3000,5,1,6209515,301,10.62,0.41,12,0.18,457.00,11720.00,11740,20240614,-58.65,4500,20241115,7.89,5220,-6.99,20250107,4640,4.63,20250304,11740,-58.65,20240614,4500,7.89,20241115,1.63,Y,003680,5000,310 억,,226120,N,N,8,N,00,N
20250404,150145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,0,3,0.00,53887345,11144,221.46,4860,4870,4795,6290,3390,4840,4835.55,3.64,0,319,4890,4865,4840,4815,4790,4852,4802,310,1450,5000,3000,5,1,6209515,301,10.59,0.41,12,0.18,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.63,Y,003680,5000,310 억,,226120,N,N,0,N,00,N
20250404,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,0,3,0.00,31715620,6564,130.45,4860,4870,4795,6290,3390,4840,4831.75,3.64,0,-171,4890,4865,4840,4815,4790,4852,4802,310,1450,5000,3000,5,1,6209515,301,10.59,0.41,12,0.11,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.63,Y,003680,5000,310 억,,226120,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 20250407 160144 57 100.00 KOSPI 음식료·담배 N N N N N 4745 -110 5 -2.27 124000955 26055 230.62 4790 4885 4735 6310 3400 4855 4759.20 3.65 0 -872 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 295 10.38 0.40 12 0.42 457.00 11720.00 11740 20240614 -59.58 4500 20241115 5.44 5220 -9.10 20250107 4640 2.26 20250304 11740 -59.58 20240614 4500 5.44 20241115 1.59 Y 003680 5000 310 억 226387 N N 2 N 00 N
3 20250407 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4760 -95 5 -1.96 114913615 24143 213.69 4790 4885 4735 6310 3400 4855 4759.71 3.65 0 -355 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 296 10.42 0.41 12 0.39 457.00 11720.00 11740 20240614 -59.45 4500 20241115 5.78 5220 -8.81 20250107 4640 2.59 20250304 11740 -59.45 20240614 4500 5.78 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
4 20250407 140145 57 100.00 KOSPI 음식료·담배 N N N N N 4750 -105 5 -2.16 112792610 23697 209.75 4790 4885 4735 6310 3400 4855 4759.78 3.65 0 -340 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 295 10.39 0.41 12 0.38 457.00 11720.00 11740 20240614 -59.54 4500 20241115 5.56 5220 -9.00 20250107 4640 2.37 20250304 11740 -59.54 20240614 4500 5.56 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
5 20250407 130144 57 100.00 KOSPI 음식료·담배 N N N N N 4755 -100 5 -2.06 97899070 20557 181.95 4790 4885 4745 6310 3400 4855 4762.32 3.65 0 -446 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 295 10.40 0.41 12 0.33 457.00 11720.00 11740 20240614 -59.50 4500 20241115 5.67 5220 -8.91 20250107 4640 2.48 20250304 11740 -59.50 20240614 4500 5.67 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
6 20250407 120144 57 100.00 KOSPI 음식료·담배 N N N N N 4780 -75 5 -1.54 61070970 12818 113.45 4790 4885 4745 6310 3400 4855 4764.47 3.65 0 -864 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 297 10.46 0.41 12 0.21 457.00 11720.00 11740 20240614 -59.28 4500 20241115 6.22 5220 -8.43 20250107 4640 3.02 20250304 11740 -59.28 20240614 4500 6.22 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
7 20250407 110144 57 100.00 KOSPI 음식료·담배 N N N N N 4765 -90 5 -1.85 55823375 11720 103.74 4790 4885 4745 6310 3400 4855 4763.09 3.65 0 -892 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 296 10.43 0.41 12 0.19 457.00 11720.00 11740 20240614 -59.41 4500 20241115 5.89 5220 -8.72 20250107 4640 2.69 20250304 11740 -59.41 20240614 4500 5.89 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
8 20250407 100144 57 100.00 KOSPI 음식료·담배 N N N N N 4800 -55 5 -1.13 48111510 10105 89.44 4790 4885 4745 6310 3400 4855 4761.16 3.65 0 -846 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 298 10.50 0.41 12 0.16 457.00 11720.00 11740 20240614 -59.11 4500 20241115 6.67 5220 -8.05 20250107 4640 3.45 20250304 11740 -59.11 20240614 4500 6.67 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
9 20250407 090144 57 100.00 KOSPI 음식료·담배 N N N N N 4770 -85 5 -1.75 7749225 1618 14.32 4790 4790 4770 6310 3400 4855 4789.39 3.65 0 -95 4915 4885 4840 4810 4765 4862 4787 310 1455 5000 3010 5 1 6209515 296 10.44 0.41 12 0.03 457.00 11720.00 11740 20240614 -59.37 4500 20241115 6.00 5220 -8.62 20250107 4640 2.80 20250304 11740 -59.37 20240614 4500 6.00 20241115 1.59 Y 003680 5000 310 억 226387 N N 8 N 00 N
10 20250404 160144 57 100.00 KOSPI 음식료·담배 N N N N N 4855 15 2 0.31 54416540 11253 223.63 4860 4870 4795 6290 3390 4840 4835.74 3.64 0 284 4890 4865 4840 4815 4790 4852 4802 310 1450 5000 3000 5 1 6209515 301 10.62 0.41 12 0.18 457.00 11720.00 11740 20240614 -58.65 4500 20241115 7.89 5220 -6.99 20250107 4640 4.63 20250304 11740 -58.65 20240614 4500 7.89 20241115 1.63 Y 003680 5000 310 억 226120 N N 8 N 00 N
11 20250404 150145 57 100.00 KOSPI 음식료·담배 N N N N N 4840 0 3 0.00 53887345 11144 221.46 4860 4870 4795 6290 3390 4840 4835.55 3.64 0 319 4890 4865 4840 4815 4790 4852 4802 310 1450 5000 3000 5 1 6209515 301 10.59 0.41 12 0.18 457.00 11720.00 11740 20240614 -58.77 4500 20241115 7.56 5220 -7.28 20250107 4640 4.31 20250304 11740 -58.77 20240614 4500 7.56 20241115 1.63 Y 003680 5000 310 억 226120 N N 0 N 00 N
12 20250404 140146 57 100.00 KOSPI 음식료·담배 N N N N N 4840 0 3 0.00 31715620 6564 130.45 4860 4870 4795 6290 3390 4840 4831.75 3.64 0 -171 4890 4865 4840 4815 4790 4852 4802 310 1450 5000 3000 5 1 6209515 301 10.59 0.41 12 0.11 457.00 11720.00 11740 20240614 -58.77 4500 20241115 7.56 5220 -7.28 20250107 4640 4.31 20250304 11740 -58.77 20240614 4500 7.56 20241115 1.63 Y 003680 5000 310 억 226120 N N 0 N 00 N