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
003920/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
20250414,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68800,100,2,0.15,1183488900,17183,94.76,69000,69800,68100,89300,48100,68700,68875.57,7.36,0,464,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4218,2457.14,0.91,12,0.28,28.00,75487.00,78900,20250225,-12.80,46500,20240909,47.96,78900,-12.80,20250225,58800,17.01,20250102,720000,-90.44,20241105,56300,22.20,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1842,N,00,N
20250414,150149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68200,-500,5,-0.73,1121352200,16273,89.74,69000,69800,68100,89300,48100,68700,68908.76,7.36,0,268,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4182,2435.71,0.90,12,0.27,28.00,75487.00,78900,20250225,-13.56,46500,20240909,46.67,78900,-13.56,20250225,58800,15.99,20250102,720000,-90.53,20241105,56300,21.14,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,140148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68700,0,3,0.00,1015520100,14726,81.21,69000,69800,68100,89300,48100,68700,68961.03,7.36,0,278,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4212,2453.57,0.91,12,0.24,28.00,75487.00,78900,20250225,-12.93,46500,20240909,47.74,78900,-12.93,20250225,58800,16.84,20250102,720000,-90.46,20241105,56300,22.02,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,130149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69100,400,2,0.58,798892100,11570,63.81,69000,69800,68100,89300,48100,68700,69048.58,7.36,0,1720,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4237,2467.86,0.92,12,0.19,28.00,75487.00,78900,20250225,-12.42,46500,20240909,48.60,78900,-12.42,20250225,58800,17.52,20250102,720000,-90.40,20241105,56300,22.74,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,120149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69300,600,2,0.87,728488000,10553,58.20,69000,69800,68100,89300,48100,68700,69031.37,7.36,0,1704,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4249,2475.00,0.92,12,0.17,28.00,75487.00,78900,20250225,-12.17,46500,20240909,49.03,78900,-12.17,20250225,58800,17.86,20250102,720000,-90.38,20241105,56300,23.09,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,110148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69500,800,2,1.16,623091100,9030,49.80,69000,69800,68100,89300,48100,68700,69002.34,7.36,0,1500,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4261,2482.14,0.92,12,0.15,28.00,75487.00,78900,20250225,-11.91,46500,20240909,49.46,78900,-11.91,20250225,58800,18.20,20250102,720000,-90.35,20241105,56300,23.45,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,100148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68700,0,3,0.00,175878400,2564,14.14,69000,69300,68100,89300,48100,68700,68595.32,7.36,0,-583,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4212,2453.57,0.91,12,0.04,28.00,75487.00,78900,20250225,-12.93,46500,20240909,47.74,78900,-12.93,20250225,58800,16.84,20250102,720000,-90.46,20241105,56300,22.02,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250414,090148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69200,500,2,0.73,13368300,193,1.06,69000,69300,69000,89300,48100,68700,69265.80,7.36,0,-153,71233,69966,68733,67466,66233,69350,66850,36,20600,500,50830,100,1,6131346,4243,2471.43,0.92,12,0.00,28.00,75487.00,78900,20250225,-12.29,46500,20240909,48.82,78900,-12.29,20250225,58800,17.69,20250102,720000,-90.39,20241105,56300,22.91,20241223,0.06,Y,003920,500,36 억,,451416,N,N,1810,N,00,N
20250411,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68700,-1000,5,-1.43,1249440750,18133,172.79,70000,70000,67500,90600,48800,69700,68904.35,7.31,0,4053,71633,70666,69933,68966,68233,71150,69450,36,20900,500,51570,100,1,6131346,4212,2453.57,0.91,12,0.30,28.00,75487.00,78900,20250225,-12.93,46500,20240909,47.74,78900,-12.93,20250225,58800,16.84,20250102,720000,-90.46,20241105,56300,22.02,20241223,0.06,Y,003920,500,36 억,,447953,N,N,1810,N,00,N
20250411,150148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68500,-1200,5,-1.72,960699150,13886,132.32,70000,70000,68000,90600,48800,69700,69184.73,7.31,0,2802,71633,70666,69933,68966,68233,71150,69450,36,20900,500,51570,100,1,6131346,4200,2446.43,0.91,12,0.23,28.00,75487.00,78900,20250225,-13.18,46500,20240909,47.31,78900,-13.18,20250225,58800,16.50,20250102,720000,-90.49,20241105,56300,21.67,20241223,0.06,Y,003920,500,36 억,,447953,N,N,1580,N,00,N
20250411,140149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69300,-400,5,-0.57,555585300,7984,76.08,70000,70000,69200,90600,48800,69700,69587.34,7.31,0,2172,71633,70666,69933,68966,68233,71150,69450,36,20900,500,51570,100,1,6131346,4249,2475.00,0.92,12,0.13,28.00,75487.00,78900,20250225,-12.17,46500,20240909,49.03,78900,-12.17,20250225,58800,17.86,20250102,720000,-90.38,20241105,56300,23.09,20241223,0.06,Y,003920,500,36 억,,447953,N,N,1580,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 160148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68800 100 2 0.15 1183488900 17183 94.76 69000 69800 68100 89300 48100 68700 68875.57 7.36 0 464 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4218 2457.14 0.91 12 0.28 28.00 75487.00 78900 20250225 -12.80 46500 20240909 47.96 78900 -12.80 20250225 58800 17.01 20250102 720000 -90.44 20241105 56300 22.20 20241223 0.06 Y 003920 500 36 억 451416 N N 1842 N 00 N
3 20250414 150149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68200 -500 5 -0.73 1121352200 16273 89.74 69000 69800 68100 89300 48100 68700 68908.76 7.36 0 268 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4182 2435.71 0.90 12 0.27 28.00 75487.00 78900 20250225 -13.56 46500 20240909 46.67 78900 -13.56 20250225 58800 15.99 20250102 720000 -90.53 20241105 56300 21.14 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
4 20250414 140148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68700 0 3 0.00 1015520100 14726 81.21 69000 69800 68100 89300 48100 68700 68961.03 7.36 0 278 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4212 2453.57 0.91 12 0.24 28.00 75487.00 78900 20250225 -12.93 46500 20240909 47.74 78900 -12.93 20250225 58800 16.84 20250102 720000 -90.46 20241105 56300 22.02 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
5 20250414 130149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69100 400 2 0.58 798892100 11570 63.81 69000 69800 68100 89300 48100 68700 69048.58 7.36 0 1720 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4237 2467.86 0.92 12 0.19 28.00 75487.00 78900 20250225 -12.42 46500 20240909 48.60 78900 -12.42 20250225 58800 17.52 20250102 720000 -90.40 20241105 56300 22.74 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
6 20250414 120149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69300 600 2 0.87 728488000 10553 58.20 69000 69800 68100 89300 48100 68700 69031.37 7.36 0 1704 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4249 2475.00 0.92 12 0.17 28.00 75487.00 78900 20250225 -12.17 46500 20240909 49.03 78900 -12.17 20250225 58800 17.86 20250102 720000 -90.38 20241105 56300 23.09 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
7 20250414 110148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69500 800 2 1.16 623091100 9030 49.80 69000 69800 68100 89300 48100 68700 69002.34 7.36 0 1500 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4261 2482.14 0.92 12 0.15 28.00 75487.00 78900 20250225 -11.91 46500 20240909 49.46 78900 -11.91 20250225 58800 18.20 20250102 720000 -90.35 20241105 56300 23.45 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
8 20250414 100148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68700 0 3 0.00 175878400 2564 14.14 69000 69300 68100 89300 48100 68700 68595.32 7.36 0 -583 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4212 2453.57 0.91 12 0.04 28.00 75487.00 78900 20250225 -12.93 46500 20240909 47.74 78900 -12.93 20250225 58800 16.84 20250102 720000 -90.46 20241105 56300 22.02 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
9 20250414 090148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69200 500 2 0.73 13368300 193 1.06 69000 69300 69000 89300 48100 68700 69265.80 7.36 0 -153 71233 69966 68733 67466 66233 69350 66850 36 20600 500 50830 100 1 6131346 4243 2471.43 0.92 12 0.00 28.00 75487.00 78900 20250225 -12.29 46500 20240909 48.82 78900 -12.29 20250225 58800 17.69 20250102 720000 -90.39 20241105 56300 22.91 20241223 0.06 Y 003920 500 36 억 451416 N N 1810 N 00 N
10 20250411 160148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68700 -1000 5 -1.43 1249440750 18133 172.79 70000 70000 67500 90600 48800 69700 68904.35 7.31 0 4053 71633 70666 69933 68966 68233 71150 69450 36 20900 500 51570 100 1 6131346 4212 2453.57 0.91 12 0.30 28.00 75487.00 78900 20250225 -12.93 46500 20240909 47.74 78900 -12.93 20250225 58800 16.84 20250102 720000 -90.46 20241105 56300 22.02 20241223 0.06 Y 003920 500 36 억 447953 N N 1810 N 00 N
11 20250411 150148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68500 -1200 5 -1.72 960699150 13886 132.32 70000 70000 68000 90600 48800 69700 69184.73 7.31 0 2802 71633 70666 69933 68966 68233 71150 69450 36 20900 500 51570 100 1 6131346 4200 2446.43 0.91 12 0.23 28.00 75487.00 78900 20250225 -13.18 46500 20240909 47.31 78900 -13.18 20250225 58800 16.50 20250102 720000 -90.49 20241105 56300 21.67 20241223 0.06 Y 003920 500 36 억 447953 N N 1580 N 00 N
12 20250411 140149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69300 -400 5 -0.57 555585300 7984 76.08 70000 70000 69200 90600 48800 69700 69587.34 7.31 0 2172 71633 70666 69933 68966 68233 71150 69450 36 20900 500 51570 100 1 6131346 4249 2475.00 0.92 12 0.13 28.00 75487.00 78900 20250225 -12.17 46500 20240909 49.03 78900 -12.17 20250225 58800 17.86 20250102 720000 -90.38 20241105 56300 23.09 20241223 0.06 Y 003920 500 36 억 447953 N N 1580 N 00 N