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
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
20250414,160148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36800,800,2,2.22,304264600,8253,90.14,36400,37250,36350,46800,25200,36000,36867.15,2.35,0,464,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3373,3.68,0.47,12,0.09,10013.00,78228.00,109900,20240709,-66.52,33200,20240405,10.84,44900,-18.04,20250306,34150,7.76,20250409,109900,-66.52,20240709,33850,8.71,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,122,N,00,N
20250414,150149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36800,800,2,2.22,251834050,6829,74.58,36400,37250,36350,46800,25200,36000,36877.15,2.35,0,891,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3373,3.68,0.47,12,0.07,10013.00,78228.00,109900,20240709,-66.52,33200,20240405,10.84,44900,-18.04,20250306,34150,7.76,20250409,109900,-66.52,20240709,33850,8.71,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36950,950,2,2.64,165513650,4491,49.05,36400,37250,36350,46800,25200,36000,36854.52,2.35,0,-82,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3386,3.69,0.47,12,0.05,10013.00,78228.00,109900,20240709,-66.38,33200,20240405,11.30,44900,-17.71,20250306,34150,8.20,20250409,109900,-66.38,20240709,33850,9.16,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,130149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36650,650,2,1.81,125130950,3397,37.10,36400,37250,36350,46800,25200,36000,36835.72,2.35,0,206,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3359,3.66,0.47,12,0.04,10013.00,78228.00,109900,20240709,-66.65,33200,20240405,10.39,44900,-18.37,20250306,34150,7.32,20250409,109900,-66.65,20240709,33850,8.27,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,120149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36750,750,2,2.08,120004750,3257,35.57,36400,37250,36350,46800,25200,36000,36845.18,2.35,0,192,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3368,3.67,0.47,12,0.04,10013.00,78228.00,109900,20240709,-66.56,33200,20240405,10.69,44900,-18.15,20250306,34150,7.61,20250409,109900,-66.56,20240709,33850,8.57,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,110148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36700,700,2,1.94,96307150,2613,28.54,36400,37250,36350,46800,25200,36000,36856.93,2.35,0,287,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3363,3.67,0.47,12,0.03,10013.00,78228.00,109900,20240709,-66.61,33200,20240405,10.54,44900,-18.26,20250306,34150,7.47,20250409,109900,-66.61,20240709,33850,8.42,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,100149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36750,750,2,2.08,65921800,1782,19.46,36400,37250,36400,46800,25200,36000,36993.15,2.35,0,112,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3368,3.67,0.47,12,0.02,10013.00,78228.00,109900,20240709,-66.56,33200,20240405,10.69,44900,-18.15,20250306,34150,7.61,20250409,109900,-66.56,20240709,33850,8.57,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250414,090149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36600,600,2,1.67,2699600,74,0.81,36400,36700,36400,46800,25200,36000,36481.08,2.35,0,2,36666,36332,35916,35582,35166,36375,35625,458,10800,5000,25920,50,1,9164467,3354,3.66,0.47,12,0.00,10013.00,78228.00,109900,20240709,-66.70,33200,20240405,10.24,44900,-18.49,20250306,34150,7.17,20250409,109900,-66.70,20240709,33850,8.12,20240416,1.55,Y,003960,5000,458 억,,215137,N,N,300,N,00,N
20250411,160148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36000,-500,5,-1.37,328264100,9156,58.67,36000,36250,35500,47450,25550,36500,35852.19,2.34,0,-310,37333,36916,36133,35716,34933,37125,35925,458,10950,5000,26280,50,1,9164467,3299,3.60,0.46,12,0.10,10013.00,78228.00,109900,20240709,-67.24,33200,20240405,8.43,44900,-19.82,20250306,34150,5.42,20250409,109900,-67.24,20240709,33850,6.35,20240416,1.53,Y,003960,5000,458 억,,214471,N,N,300,N,00,N
20250411,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35950,-550,5,-1.51,296147750,8264,52.95,36000,36250,35500,47450,25550,36500,35835.88,2.34,0,-177,37333,36916,36133,35716,34933,37125,35925,458,10950,5000,26280,50,1,9164467,3295,3.59,0.46,12,0.09,10013.00,78228.00,109900,20240709,-67.29,33200,20240405,8.28,44900,-19.93,20250306,34150,5.27,20250409,109900,-67.29,20240709,33850,6.20,20240416,1.53,Y,003960,5000,458 억,,214471,N,N,233,N,00,N
20250411,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,35800,-700,5,-1.92,199943800,5585,35.79,36000,36150,35500,47450,25550,36500,35800.14,2.34,0,-405,37333,36916,36133,35716,34933,37125,35925,458,10950,5000,26280,50,1,9164467,3281,3.58,0.46,12,0.06,10013.00,78228.00,109900,20240709,-67.42,33200,20240405,7.83,44900,-20.27,20250306,34150,4.83,20250409,109900,-67.42,20240709,33850,5.76,20240416,1.53,Y,003960,5000,458 억,,214471,N,N,233,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 40.00 KOSPI 음식료·담배 N N N Y 40 N 36800 800 2 2.22 304264600 8253 90.14 36400 37250 36350 46800 25200 36000 36867.15 2.35 0 464 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3373 3.68 0.47 12 0.09 10013.00 78228.00 109900 20240709 -66.52 33200 20240405 10.84 44900 -18.04 20250306 34150 7.76 20250409 109900 -66.52 20240709 33850 8.71 20240416 1.55 Y 003960 5000 458 억 215137 N N 122 N 00 N
3 20250414 150149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36800 800 2 2.22 251834050 6829 74.58 36400 37250 36350 46800 25200 36000 36877.15 2.35 0 891 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3373 3.68 0.47 12 0.07 10013.00 78228.00 109900 20240709 -66.52 33200 20240405 10.84 44900 -18.04 20250306 34150 7.76 20250409 109900 -66.52 20240709 33850 8.71 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
4 20250414 140149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36950 950 2 2.64 165513650 4491 49.05 36400 37250 36350 46800 25200 36000 36854.52 2.35 0 -82 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3386 3.69 0.47 12 0.05 10013.00 78228.00 109900 20240709 -66.38 33200 20240405 11.30 44900 -17.71 20250306 34150 8.20 20250409 109900 -66.38 20240709 33850 9.16 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
5 20250414 130149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36650 650 2 1.81 125130950 3397 37.10 36400 37250 36350 46800 25200 36000 36835.72 2.35 0 206 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3359 3.66 0.47 12 0.04 10013.00 78228.00 109900 20240709 -66.65 33200 20240405 10.39 44900 -18.37 20250306 34150 7.32 20250409 109900 -66.65 20240709 33850 8.27 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
6 20250414 120149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36750 750 2 2.08 120004750 3257 35.57 36400 37250 36350 46800 25200 36000 36845.18 2.35 0 192 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3368 3.67 0.47 12 0.04 10013.00 78228.00 109900 20240709 -66.56 33200 20240405 10.69 44900 -18.15 20250306 34150 7.61 20250409 109900 -66.56 20240709 33850 8.57 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
7 20250414 110148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36700 700 2 1.94 96307150 2613 28.54 36400 37250 36350 46800 25200 36000 36856.93 2.35 0 287 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3363 3.67 0.47 12 0.03 10013.00 78228.00 109900 20240709 -66.61 33200 20240405 10.54 44900 -18.26 20250306 34150 7.47 20250409 109900 -66.61 20240709 33850 8.42 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
8 20250414 100149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36750 750 2 2.08 65921800 1782 19.46 36400 37250 36400 46800 25200 36000 36993.15 2.35 0 112 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3368 3.67 0.47 12 0.02 10013.00 78228.00 109900 20240709 -66.56 33200 20240405 10.69 44900 -18.15 20250306 34150 7.61 20250409 109900 -66.56 20240709 33850 8.57 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
9 20250414 090149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36600 600 2 1.67 2699600 74 0.81 36400 36700 36400 46800 25200 36000 36481.08 2.35 0 2 36666 36332 35916 35582 35166 36375 35625 458 10800 5000 25920 50 1 9164467 3354 3.66 0.47 12 0.00 10013.00 78228.00 109900 20240709 -66.70 33200 20240405 10.24 44900 -18.49 20250306 34150 7.17 20250409 109900 -66.70 20240709 33850 8.12 20240416 1.55 Y 003960 5000 458 억 215137 N N 300 N 00 N
10 20250411 160148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 36000 -500 5 -1.37 328264100 9156 58.67 36000 36250 35500 47450 25550 36500 35852.19 2.34 0 -310 37333 36916 36133 35716 34933 37125 35925 458 10950 5000 26280 50 1 9164467 3299 3.60 0.46 12 0.10 10013.00 78228.00 109900 20240709 -67.24 33200 20240405 8.43 44900 -19.82 20250306 34150 5.42 20250409 109900 -67.24 20240709 33850 6.35 20240416 1.53 Y 003960 5000 458 억 214471 N N 300 N 00 N
11 20250411 150148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35950 -550 5 -1.51 296147750 8264 52.95 36000 36250 35500 47450 25550 36500 35835.88 2.34 0 -177 37333 36916 36133 35716 34933 37125 35925 458 10950 5000 26280 50 1 9164467 3295 3.59 0.46 12 0.09 10013.00 78228.00 109900 20240709 -67.29 33200 20240405 8.28 44900 -19.93 20250306 34150 5.27 20250409 109900 -67.29 20240709 33850 6.20 20240416 1.53 Y 003960 5000 458 억 214471 N N 233 N 00 N
12 20250411 140149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 35800 -700 5 -1.92 199943800 5585 35.79 36000 36150 35500 47450 25550 36500 35800.14 2.34 0 -405 37333 36916 36133 35716 34933 37125 35925 458 10950 5000 26280 50 1 9164467 3281 3.58 0.46 12 0.06 10013.00 78228.00 109900 20240709 -67.42 33200 20240405 7.83 44900 -20.27 20250306 34150 4.83 20250409 109900 -67.42 20240709 33850 5.76 20240416 1.53 Y 003960 5000 458 억 214471 N N 233 N 00 N