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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4970,-5,5,-0.10,86163920,17396,45.18,4965,4980,4915,6460,3485,4975,4953.09,4.19,0,3771,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.88,0.42,12,0.28,457.00,11720.00,11740,20240614,-57.67,4500,20241115,10.44,5220,-4.79,20250107,4640,7.11,20250304,11740,-57.67,20240614,4500,10.44,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,150147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4980,5,2,0.10,82964445,16752,43.50,4965,4980,4915,6460,3485,4975,4952.51,4.19,0,3553,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.90,0.42,12,0.27,457.00,11720.00,11740,20240614,-57.58,4500,20241115,10.67,5220,-4.60,20250107,4640,7.33,20250304,11740,-57.58,20240614,4500,10.67,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,140147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4975,0,3,0.00,75414890,15235,39.56,4965,4975,4915,6460,3485,4975,4950.11,4.19,0,2891,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.89,0.42,12,0.25,457.00,11720.00,11740,20240614,-57.62,4500,20241115,10.56,5220,-4.69,20250107,4640,7.22,20250304,11740,-57.62,20240614,4500,10.56,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,130147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4975,0,3,0.00,65723585,13286,34.50,4965,4975,4915,6460,3485,4975,4946.83,4.19,0,2405,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.89,0.42,12,0.21,457.00,11720.00,11740,20240614,-57.62,4500,20241115,10.56,5220,-4.69,20250107,4640,7.22,20250304,11740,-57.62,20240614,4500,10.56,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4970,-5,5,-0.10,59784885,12089,31.39,4965,4975,4915,6460,3485,4975,4945.40,4.19,0,2165,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.88,0.42,12,0.19,457.00,11720.00,11740,20240614,-57.67,4500,20241115,10.44,5220,-4.79,20250107,4640,7.11,20250304,11740,-57.67,20240614,4500,10.44,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,110146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4975,0,3,0.00,53177570,10756,27.93,4965,4975,4915,6460,3485,4975,4943.99,4.19,0,1885,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,309,10.89,0.42,12,0.17,457.00,11720.00,11740,20240614,-57.62,4500,20241115,10.56,5220,-4.69,20250107,4640,7.22,20250304,11740,-57.62,20240614,4500,10.56,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,100147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4960,-15,5,-0.30,42029650,8507,22.09,4965,4975,4915,6460,3485,4975,4940.60,4.19,0,1651,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,308,10.85,0.42,12,0.14,457.00,11720.00,11740,20240614,-57.75,4500,20241115,10.22,5220,-4.98,20250107,4640,6.90,20250304,11740,-57.75,20240614,4500,10.22,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
20250414,090146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4965,-10,5,-0.20,4224215,851,2.21,4965,4965,4955,6460,3485,4975,4963.82,4.19,0,-239,5071,5022,4931,4882,4791,5047,4907,310,1485,5000,3080,5,1,6209515,308,10.86,0.42,12,0.01,457.00,11720.00,11740,20240614,-57.71,4500,20241115,10.33,5220,-4.89,20250107,4640,7.00,20250304,11740,-57.71,20240614,4500,10.33,20241115,1.37,Y,003680,5000,310 억,,260374,N,N,0,N,00,N
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
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 20250414 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4970 -5 5 -0.10 86163920 17396 45.18 4965 4980 4915 6460 3485 4975 4953.09 4.19 0 3771 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.88 0.42 12 0.28 457.00 11720.00 11740 20240614 -57.67 4500 20241115 10.44 5220 -4.79 20250107 4640 7.11 20250304 11740 -57.67 20240614 4500 10.44 20241115 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
3 20250414 150147 57 100.00 KOSPI 음식료·담배 N N N N N 4980 5 2 0.10 82964445 16752 43.50 4965 4980 4915 6460 3485 4975 4952.51 4.19 0 3553 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.90 0.42 12 0.27 457.00 11720.00 11740 20240614 -57.58 4500 20241115 10.67 5220 -4.60 20250107 4640 7.33 20250304 11740 -57.58 20240614 4500 10.67 20241115 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
4 20250414 140147 57 100.00 KOSPI 음식료·담배 N N N N N 4975 0 3 0.00 75414890 15235 39.56 4965 4975 4915 6460 3485 4975 4950.11 4.19 0 2891 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.89 0.42 12 0.25 457.00 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 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
5 20250414 130147 57 100.00 KOSPI 음식료·담배 N N N N N 4975 0 3 0.00 65723585 13286 34.50 4965 4975 4915 6460 3485 4975 4946.83 4.19 0 2405 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.89 0.42 12 0.21 457.00 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 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
6 20250414 120147 57 100.00 KOSPI 음식료·담배 N N N N N 4970 -5 5 -0.10 59784885 12089 31.39 4965 4975 4915 6460 3485 4975 4945.40 4.19 0 2165 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.88 0.42 12 0.19 457.00 11720.00 11740 20240614 -57.67 4500 20241115 10.44 5220 -4.79 20250107 4640 7.11 20250304 11740 -57.67 20240614 4500 10.44 20241115 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
7 20250414 110146 57 100.00 KOSPI 음식료·담배 N N N N N 4975 0 3 0.00 53177570 10756 27.93 4965 4975 4915 6460 3485 4975 4943.99 4.19 0 1885 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 309 10.89 0.42 12 0.17 457.00 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 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
8 20250414 100147 57 100.00 KOSPI 음식료·담배 N N N N N 4960 -15 5 -0.30 42029650 8507 22.09 4965 4975 4915 6460 3485 4975 4940.60 4.19 0 1651 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 308 10.85 0.42 12 0.14 457.00 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 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
9 20250414 090146 57 100.00 KOSPI 음식료·담배 N N N N N 4965 -10 5 -0.20 4224215 851 2.21 4965 4965 4955 6460 3485 4975 4963.82 4.19 0 -239 5071 5022 4931 4882 4791 5047 4907 310 1485 5000 3080 5 1 6209515 308 10.86 0.42 12 0.01 457.00 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 1.37 Y 003680 5000 310 억 260374 N N 0 N 00 N
10 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
11 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
12 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