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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4975,85,2,1.74,190069840,38496,140.38,4880,4980,4840,6350,3425,4890,4937.34,4.09,0,6490,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,309,10.89,0.42,12,0.62,457.00,11720.00,11740,20240614,-57.62,4500,20241115,10.56,5220,-4.69,20250107,4640,7.22,20250304,11740,-57.62,20240614,4500,10.56,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4965,75,2,1.53,178232810,36114,131.69,4880,4980,4840,6350,3425,4890,4935.28,4.09,0,6535,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,308,10.86,0.42,12,0.58,457.00,11720.00,11740,20240614,-57.71,4500,20241115,10.33,5220,-4.89,20250107,4640,7.00,20250304,11740,-57.71,20240614,4500,10.33,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,140147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4955,65,2,1.33,137136430,27815,101.43,4880,4980,4840,6350,3425,4890,4930.30,4.09,0,4708,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,308,10.84,0.42,12,0.45,457.00,11720.00,11740,20240614,-57.79,4500,20241115,10.11,5220,-5.08,20250107,4640,6.79,20250304,11740,-57.79,20240614,4500,10.11,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,130146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4925,35,2,0.72,109143235,22164,80.82,4880,4980,4840,6350,3425,4890,4924.35,4.09,0,3304,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,306,10.78,0.42,12,0.36,457.00,11720.00,11740,20240614,-58.05,4500,20241115,9.44,5220,-5.65,20250107,4640,6.14,20250304,11740,-58.05,20240614,4500,9.44,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4960,70,2,1.43,89278445,18147,66.17,4880,4980,4840,6350,3425,4890,4919.74,4.09,0,2210,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,308,10.85,0.42,12,0.29,457.00,11720.00,11740,20240614,-57.75,4500,20241115,10.22,5220,-4.98,20250107,4640,6.90,20250304,11740,-57.75,20240614,4500,10.22,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,110146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4950,60,2,1.23,80515375,16382,59.74,4880,4980,4840,6350,3425,4890,4914.87,4.09,0,2193,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,307,10.83,0.42,12,0.26,457.00,11720.00,11740,20240614,-57.84,4500,20241115,10.00,5220,-5.17,20250107,4640,6.68,20250304,11740,-57.84,20240614,4500,10.00,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,100146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,10,2,0.20,29246460,5995,21.86,4880,4900,4840,6350,3425,4890,4878.48,4.09,0,495,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,304,10.72,0.42,12,0.10,457.00,11720.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250411,090147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-50,5,-1.02,3567420,733,2.67,4880,4880,4840,6350,3425,4890,4866.88,4.09,0,0,4983,4936,4893,4846,4803,4915,4825,310,1460,5000,3030,5,1,6209515,301,10.59,0.41,12,0.01,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.54,Y,003680,5000,310 억,,253886,N,N,45,N,00,N
20250410,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4890,105,2,2.19,133889435,27423,83.96,4900,4940,4850,6220,3350,4785,4882.38,3.86,0,7275,5058,4921,4833,4696,4608,4877,4652,310,1435,5000,2960,5,1,6209515,304,10.70,0.42,12,0.44,457.00,11720.00,11740,20240614,-58.35,4500,20241115,8.67,5220,-6.32,20250107,4640,5.39,20250304,11740,-58.35,20240614,4500,8.67,20241115,1.60,Y,003680,5000,310 억,,239513,N,N,45,N,00,N
20250410,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4895,110,2,2.30,123126245,25220,77.22,4900,4940,4850,6220,3350,4785,4882.09,3.86,0,6924,5058,4921,4833,4696,4608,4877,4652,310,1435,5000,2960,5,1,6209515,304,10.71,0.42,12,0.41,457.00,11720.00,11740,20240614,-58.30,4500,20241115,8.78,5220,-6.23,20250107,4640,5.50,20250304,11740,-58.30,20240614,4500,8.78,20241115,1.60,Y,003680,5000,310 억,,239513,N,N,22,N,00,N
20250410,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4890,105,2,2.19,107493435,22023,67.43,4900,4940,4850,6220,3350,4785,4880.96,3.86,0,5800,5058,4921,4833,4696,4608,4877,4652,310,1435,5000,2960,5,1,6209515,304,10.70,0.42,12,0.35,457.00,11720.00,11740,20240614,-58.35,4500,20241115,8.67,5220,-6.32,20250107,4640,5.39,20250304,11740,-58.35,20240614,4500,8.67,20241115,1.60,Y,003680,5000,310 억,,239513,N,N,22,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 20250411 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4975 85 2 1.74 190069840 38496 140.38 4880 4980 4840 6350 3425 4890 4937.34 4.09 0 6490 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 309 10.89 0.42 12 0.62 457.00 11720.00 11740 20240614 -57.62 4500 20241115 10.56 5220 -4.69 20250107 4640 7.22 20250304 11740 -57.62 20240614 4500 10.56 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
3 20250411 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4965 75 2 1.53 178232810 36114 131.69 4880 4980 4840 6350 3425 4890 4935.28 4.09 0 6535 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 308 10.86 0.42 12 0.58 457.00 11720.00 11740 20240614 -57.71 4500 20241115 10.33 5220 -4.89 20250107 4640 7.00 20250304 11740 -57.71 20240614 4500 10.33 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
4 20250411 140147 57 100.00 KOSPI 음식료·담배 N N N N N 4955 65 2 1.33 137136430 27815 101.43 4880 4980 4840 6350 3425 4890 4930.30 4.09 0 4708 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 308 10.84 0.42 12 0.45 457.00 11720.00 11740 20240614 -57.79 4500 20241115 10.11 5220 -5.08 20250107 4640 6.79 20250304 11740 -57.79 20240614 4500 10.11 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
5 20250411 130146 57 100.00 KOSPI 음식료·담배 N N N N N 4925 35 2 0.72 109143235 22164 80.82 4880 4980 4840 6350 3425 4890 4924.35 4.09 0 3304 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 306 10.78 0.42 12 0.36 457.00 11720.00 11740 20240614 -58.05 4500 20241115 9.44 5220 -5.65 20250107 4640 6.14 20250304 11740 -58.05 20240614 4500 9.44 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
6 20250411 120147 57 100.00 KOSPI 음식료·담배 N N N N N 4960 70 2 1.43 89278445 18147 66.17 4880 4980 4840 6350 3425 4890 4919.74 4.09 0 2210 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 308 10.85 0.42 12 0.29 457.00 11720.00 11740 20240614 -57.75 4500 20241115 10.22 5220 -4.98 20250107 4640 6.90 20250304 11740 -57.75 20240614 4500 10.22 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
7 20250411 110146 57 100.00 KOSPI 음식료·담배 N N N N N 4950 60 2 1.23 80515375 16382 59.74 4880 4980 4840 6350 3425 4890 4914.87 4.09 0 2193 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 307 10.83 0.42 12 0.26 457.00 11720.00 11740 20240614 -57.84 4500 20241115 10.00 5220 -5.17 20250107 4640 6.68 20250304 11740 -57.84 20240614 4500 10.00 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
8 20250411 100146 57 100.00 KOSPI 음식료·담배 N N N N N 4900 10 2 0.20 29246460 5995 21.86 4880 4900 4840 6350 3425 4890 4878.48 4.09 0 495 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 304 10.72 0.42 12 0.10 457.00 11720.00 11740 20240614 -58.26 4500 20241115 8.89 5220 -6.13 20250107 4640 5.60 20250304 11740 -58.26 20240614 4500 8.89 20241115 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
9 20250411 090147 57 100.00 KOSPI 음식료·담배 N N N N N 4840 -50 5 -1.02 3567420 733 2.67 4880 4880 4840 6350 3425 4890 4866.88 4.09 0 0 4983 4936 4893 4846 4803 4915 4825 310 1460 5000 3030 5 1 6209515 301 10.59 0.41 12 0.01 457.00 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 1.54 Y 003680 5000 310 억 253886 N N 45 N 00 N
10 20250410 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4890 105 2 2.19 133889435 27423 83.96 4900 4940 4850 6220 3350 4785 4882.38 3.86 0 7275 5058 4921 4833 4696 4608 4877 4652 310 1435 5000 2960 5 1 6209515 304 10.70 0.42 12 0.44 457.00 11720.00 11740 20240614 -58.35 4500 20241115 8.67 5220 -6.32 20250107 4640 5.39 20250304 11740 -58.35 20240614 4500 8.67 20241115 1.60 Y 003680 5000 310 억 239513 N N 45 N 00 N
11 20250410 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4895 110 2 2.30 123126245 25220 77.22 4900 4940 4850 6220 3350 4785 4882.09 3.86 0 6924 5058 4921 4833 4696 4608 4877 4652 310 1435 5000 2960 5 1 6209515 304 10.71 0.42 12 0.41 457.00 11720.00 11740 20240614 -58.30 4500 20241115 8.78 5220 -6.23 20250107 4640 5.50 20250304 11740 -58.30 20240614 4500 8.78 20241115 1.60 Y 003680 5000 310 억 239513 N N 22 N 00 N
12 20250410 140146 57 100.00 KOSPI 음식료·담배 N N N N N 4890 105 2 2.19 107493435 22023 67.43 4900 4940 4850 6220 3350 4785 4880.96 3.86 0 5800 5058 4921 4833 4696 4608 4877 4652 310 1435 5000 2960 5 1 6209515 304 10.70 0.42 12 0.35 457.00 11720.00 11740 20240614 -58.35 4500 20241115 8.67 5220 -6.32 20250107 4640 5.39 20250304 11740 -58.35 20240614 4500 8.67 20241115 1.60 Y 003680 5000 310 억 239513 N N 22 N 00 N