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
003960/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
20250407,160146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,34600,-2300,5,-6.23,909765875,25953,73.06,35400,35900,34550,47950,25850,36900,35054.63,2.27,0,-5803,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3171,3.46,0.44,12,0.28,10013.00,78228.00,109900,20240709,-68.52,33200,20240405,4.22,44900,-22.94,20250306,34200,1.17,20250403,109900,-68.52,20240709,33200,4.22,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,56,N,00,N
20250407,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,34850,-2050,5,-5.56,840727825,23960,67.45,35400,35900,34550,47950,25850,36900,35088.81,2.27,0,-5128,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3194,3.48,0.45,12,0.26,10013.00,78228.00,109900,20240709,-68.29,33200,20240405,4.97,44900,-22.38,20250306,34200,1.90,20250403,109900,-68.29,20240709,33200,4.97,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,34650,-2250,5,-6.10,725041875,20637,58.10,35400,35900,34550,47950,25850,36900,35133.10,2.27,0,-4503,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3175,3.46,0.44,12,0.23,10013.00,78228.00,109900,20240709,-68.47,33200,20240405,4.37,44900,-22.83,20250306,34200,1.32,20250403,109900,-68.47,20240709,33200,4.37,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,130146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,34950,-1950,5,-5.28,643027325,18280,51.46,35400,35900,34650,47950,25850,36900,35176.55,2.27,0,-4635,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3203,3.49,0.45,12,0.20,10013.00,78228.00,109900,20240709,-68.20,33200,20240405,5.27,44900,-22.16,20250306,34200,2.19,20250403,109900,-68.20,20240709,33200,5.27,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,120146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35550,-1350,5,-3.66,504003825,14302,40.26,35400,35900,34900,47950,25850,36900,35240.09,2.27,0,-5007,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3258,3.55,0.45,12,0.16,10013.00,78228.00,109900,20240709,-67.65,33200,20240405,7.08,44900,-20.82,20250306,34200,3.95,20250403,109900,-67.65,20240709,33200,7.08,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,110146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35150,-1750,5,-4.74,378165025,10739,30.23,35400,35900,34900,47950,25850,36900,35214.17,2.27,0,-5302,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3221,3.51,0.45,12,0.12,10013.00,78228.00,109900,20240709,-68.02,33200,20240405,5.87,44900,-21.71,20250306,34200,2.78,20250403,109900,-68.02,20240709,33200,5.87,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,100146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35050,-1850,5,-5.01,235144625,6670,18.78,35400,35900,34900,47950,25850,36900,35254.07,2.27,0,-4270,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3212,3.50,0.45,12,0.07,10013.00,78228.00,109900,20240709,-68.11,33200,20240405,5.57,44900,-21.94,20250306,34200,2.49,20250403,109900,-68.11,20240709,33200,5.57,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250407,090146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35400,-1500,5,-4.07,19438750,548,1.54,35400,35800,35400,47950,25850,36900,35472.17,2.27,0,-89,37866,37382,36416,35932,34966,37625,36175,458,11050,5000,26560,50,1,9164467,3244,3.54,0.45,12,0.01,10013.00,78228.00,109900,20240709,-67.79,33200,20240405,6.63,44900,-21.16,20250306,34200,3.51,20250403,109900,-67.79,20240709,33200,6.63,20240408,1.48,Y,003960,5000,458 억,,207669,N,N,632,N,00,N
20250404,160146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36900,750,2,2.07,1274164650,35522,143.14,36150,36900,35450,46950,25350,36150,35869.73,2.16,0,7687,38783,37466,35833,34516,32883,36650,33700,458,10800,5000,26020,50,1,9164467,3382,3.69,0.47,12,0.39,10013.00,78228.00,109900,20240709,-66.42,33200,20240405,11.14,44900,-17.82,20250306,34200,7.89,20250403,109900,-66.42,20240709,33200,11.14,20240405,1.49,Y,003960,5000,458 억,,198145,N,N,632,N,00,N
20250404,150147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36650,500,2,1.38,1248825050,34832,140.36,36150,36700,35450,46950,25350,36150,35852.81,2.16,0,7397,38783,37466,35833,34516,32883,36650,33700,458,10800,5000,26020,50,1,9164467,3359,3.66,0.47,12,0.38,10013.00,78228.00,109900,20240709,-66.65,33200,20240405,10.39,44900,-18.37,20250306,34200,7.16,20250403,109900,-66.65,20240709,33200,10.39,20240405,1.49,Y,003960,5000,458 억,,198145,N,N,672,N,00,N
20250404,140148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36100,-50,5,-0.14,1187744550,33155,133.60,36150,36700,35450,46950,25350,36150,35823.99,2.16,0,6177,38783,37466,35833,34516,32883,36650,33700,458,10800,5000,26020,50,1,9164467,3308,3.61,0.46,12,0.36,10013.00,78228.00,109900,20240709,-67.15,33200,20240405,8.73,44900,-19.60,20250306,34200,5.56,20250403,109900,-67.15,20240709,33200,8.73,20240405,1.49,Y,003960,5000,458 억,,198145,N,N,672,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 160146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 34600 -2300 5 -6.23 909765875 25953 73.06 35400 35900 34550 47950 25850 36900 35054.63 2.27 0 -5803 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3171 3.46 0.44 12 0.28 10013.00 78228.00 109900 20240709 -68.52 33200 20240405 4.22 44900 -22.94 20250306 34200 1.17 20250403 109900 -68.52 20240709 33200 4.22 20240408 1.48 Y 003960 5000 458 억 207669 N N 56 N 00 N
3 20250407 150148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 34850 -2050 5 -5.56 840727825 23960 67.45 35400 35900 34550 47950 25850 36900 35088.81 2.27 0 -5128 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3194 3.48 0.45 12 0.26 10013.00 78228.00 109900 20240709 -68.29 33200 20240405 4.97 44900 -22.38 20250306 34200 1.90 20250403 109900 -68.29 20240709 33200 4.97 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
4 20250407 140147 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 34650 -2250 5 -6.10 725041875 20637 58.10 35400 35900 34550 47950 25850 36900 35133.10 2.27 0 -4503 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3175 3.46 0.44 12 0.23 10013.00 78228.00 109900 20240709 -68.47 33200 20240405 4.37 44900 -22.83 20250306 34200 1.32 20250403 109900 -68.47 20240709 33200 4.37 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
5 20250407 130146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 34950 -1950 5 -5.28 643027325 18280 51.46 35400 35900 34650 47950 25850 36900 35176.55 2.27 0 -4635 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3203 3.49 0.45 12 0.20 10013.00 78228.00 109900 20240709 -68.20 33200 20240405 5.27 44900 -22.16 20250306 34200 2.19 20250403 109900 -68.20 20240709 33200 5.27 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
6 20250407 120146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35550 -1350 5 -3.66 504003825 14302 40.26 35400 35900 34900 47950 25850 36900 35240.09 2.27 0 -5007 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3258 3.55 0.45 12 0.16 10013.00 78228.00 109900 20240709 -67.65 33200 20240405 7.08 44900 -20.82 20250306 34200 3.95 20250403 109900 -67.65 20240709 33200 7.08 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
7 20250407 110146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35150 -1750 5 -4.74 378165025 10739 30.23 35400 35900 34900 47950 25850 36900 35214.17 2.27 0 -5302 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3221 3.51 0.45 12 0.12 10013.00 78228.00 109900 20240709 -68.02 33200 20240405 5.87 44900 -21.71 20250306 34200 2.78 20250403 109900 -68.02 20240709 33200 5.87 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
8 20250407 100146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35050 -1850 5 -5.01 235144625 6670 18.78 35400 35900 34900 47950 25850 36900 35254.07 2.27 0 -4270 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3212 3.50 0.45 12 0.07 10013.00 78228.00 109900 20240709 -68.11 33200 20240405 5.57 44900 -21.94 20250306 34200 2.49 20250403 109900 -68.11 20240709 33200 5.57 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
9 20250407 090146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35400 -1500 5 -4.07 19438750 548 1.54 35400 35800 35400 47950 25850 36900 35472.17 2.27 0 -89 37866 37382 36416 35932 34966 37625 36175 458 11050 5000 26560 50 1 9164467 3244 3.54 0.45 12 0.01 10013.00 78228.00 109900 20240709 -67.79 33200 20240405 6.63 44900 -21.16 20250306 34200 3.51 20250403 109900 -67.79 20240709 33200 6.63 20240408 1.48 Y 003960 5000 458 억 207669 N N 632 N 00 N
10 20250404 160146 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36900 750 2 2.07 1274164650 35522 143.14 36150 36900 35450 46950 25350 36150 35869.73 2.16 0 7687 38783 37466 35833 34516 32883 36650 33700 458 10800 5000 26020 50 1 9164467 3382 3.69 0.47 12 0.39 10013.00 78228.00 109900 20240709 -66.42 33200 20240405 11.14 44900 -17.82 20250306 34200 7.89 20250403 109900 -66.42 20240709 33200 11.14 20240405 1.49 Y 003960 5000 458 억 198145 N N 632 N 00 N
11 20250404 150147 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36650 500 2 1.38 1248825050 34832 140.36 36150 36700 35450 46950 25350 36150 35852.81 2.16 0 7397 38783 37466 35833 34516 32883 36650 33700 458 10800 5000 26020 50 1 9164467 3359 3.66 0.47 12 0.38 10013.00 78228.00 109900 20240709 -66.65 33200 20240405 10.39 44900 -18.37 20250306 34200 7.16 20250403 109900 -66.65 20240709 33200 10.39 20240405 1.49 Y 003960 5000 458 억 198145 N N 672 N 00 N
12 20250404 140148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36100 -50 5 -0.14 1187744550 33155 133.60 36150 36700 35450 46950 25350 36150 35823.99 2.16 0 6177 38783 37466 35833 34516 32883 36650 33700 458 10800 5000 26020 50 1 9164467 3308 3.61 0.46 12 0.36 10013.00 78228.00 109900 20240709 -67.15 33200 20240405 8.73 44900 -19.60 20250306 34200 5.56 20250403 109900 -67.15 20240709 33200 8.73 20240405 1.49 Y 003960 5000 458 억 198145 N N 672 N 00 N