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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003920/price/prices-20250201.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
20250219,160151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77000,4700,2,6.50,6419340900,84213,541.15,75600,78500,74300,93900,50700,72300,76226.52,6.23,0,25945,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4956,-10.43,1.01,12,1.31,-7385.00,76232.00,78500,20250219,-1.91,46500,20240909,65.59,78500,-1.91,20250219,58800,30.95,20250102,720000,-89.31,20241105,56300,36.77,20241223,0.16,N,003920,500,36 억,,400699,N,N,4,N,00,N
20250219,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,78400,6100,2,8.44,5915544000,77713,499.38,75600,78500,74300,93900,50700,72300,76120.39,6.23,0,24364,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,5046,-10.62,1.03,12,1.21,-7385.00,76232.00,78500,20250219,-0.13,46500,20240909,68.60,78500,-0.13,20250219,58800,33.33,20250102,720000,-89.11,20241105,56300,39.25,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,140152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76300,4000,2,5.53,3759535500,49706,319.41,75600,77000,74300,93900,50700,72300,75635.45,6.23,0,8915,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4911,-10.33,1.00,12,0.77,-7385.00,76232.00,77000,20250219,-0.91,46500,20240909,64.09,77000,-0.91,20250219,58800,29.76,20250102,720000,-89.40,20241105,56300,35.52,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,130151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75800,3500,2,4.84,3405855100,45052,289.50,75600,77000,74300,93900,50700,72300,75598.31,6.23,0,7876,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4879,-10.26,0.99,12,0.70,-7385.00,76232.00,77000,20250219,-1.56,46500,20240909,63.01,77000,-1.56,20250219,58800,28.91,20250102,720000,-89.47,20241105,56300,34.64,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,120151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75200,2900,2,4.01,2775560400,36733,236.04,75600,77000,74300,93900,50700,72300,75560.41,6.23,0,5994,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4840,-10.18,0.99,12,0.57,-7385.00,76232.00,77000,20250219,-2.34,46500,20240909,61.72,77000,-2.34,20250219,58800,27.89,20250102,720000,-89.56,20241105,56300,33.57,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,110152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75400,3100,2,4.29,2438993100,32243,207.19,75600,77000,74300,93900,50700,72300,75644.11,6.23,0,5554,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4853,-10.21,0.99,12,0.50,-7385.00,76232.00,77000,20250219,-2.08,46500,20240909,62.15,77000,-2.08,20250219,58800,28.23,20250102,720000,-89.53,20241105,56300,33.93,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,100151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75300,3000,2,4.15,1941876800,25645,164.79,75600,77000,74300,93900,50700,72300,75721.46,6.23,0,4844,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4847,-10.20,0.99,12,0.40,-7385.00,76232.00,77000,20250219,-2.21,46500,20240909,61.94,77000,-2.21,20250219,58800,28.06,20250102,720000,-89.54,20241105,56300,33.75,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250219,090152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76000,3700,2,5.12,411036600,5431,34.90,75600,76000,74700,93900,50700,72300,75683.41,6.23,0,380,73966,73132,72466,71632,70966,73550,72050,36,21600,500,53500,100,1,6436810,4892,-10.29,1.00,12,0.08,-7385.00,76232.00,76000,20250219,0.00,46500,20240909,63.44,76000,0.00,20250219,58800,29.25,20250102,720000,-89.44,20241105,56300,34.99,20241223,0.16,N,003920,500,36 억,,400699,N,N,0,N,00,N
20250218,160151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72300,400,2,0.56,963635200,13324,38.96,71900,73300,71800,93400,50400,71900,72323.27,6.25,0,-1936,73700,72800,71100,70200,68500,73250,70650,36,21500,500,53200,100,1,6436810,4654,-9.79,0.95,12,0.21,-7385.00,76232.00,73300,20250218,-1.36,46500,20240909,55.48,73300,-1.36,20250218,58800,22.96,20250102,720000,-89.96,20241105,56300,28.42,20241223,0.14,N,003920,500,36 억,,402440,N,N,0,N,00,N
20250218,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72300,400,2,0.56,929755200,12855,37.59,71900,73300,71800,93400,50400,71900,72326.35,6.25,0,-1957,73700,72800,71100,70200,68500,73250,70650,36,21500,500,53200,100,1,6436810,4654,-9.79,0.95,12,0.20,-7385.00,76232.00,73300,20250218,-1.36,46500,20240909,55.48,73300,-1.36,20250218,58800,22.96,20250102,720000,-89.96,20241105,56300,28.42,20241223,0.14,N,003920,500,36 억,,402440,N,N,0,N,00,N
20250218,140152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72000,100,2,0.14,742002400,10255,29.99,71900,73300,71800,93400,50400,71900,72355.18,6.25,0,-1924,73700,72800,71100,70200,68500,73250,70650,36,21500,500,53200,100,1,6436810,4635,-9.75,0.94,12,0.16,-7385.00,76232.00,73300,20250218,-1.77,46500,20240909,54.84,73300,-1.77,20250218,58800,22.45,20250102,720000,-90.00,20241105,56300,27.89,20241223,0.14,N,003920,500,36 억,,402440,N,N,0,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 20250219 160151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77000 4700 2 6.50 6419340900 84213 541.15 75600 78500 74300 93900 50700 72300 76226.52 6.23 0 25945 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4956 -10.43 1.01 12 1.31 -7385.00 76232.00 78500 20250219 -1.91 46500 20240909 65.59 78500 -1.91 20250219 58800 30.95 20250102 720000 -89.31 20241105 56300 36.77 20241223 0.16 N 003920 500 36 억 400699 N N 4 N 00 N
3 20250219 150152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 78400 6100 2 8.44 5915544000 77713 499.38 75600 78500 74300 93900 50700 72300 76120.39 6.23 0 24364 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 5046 -10.62 1.03 12 1.21 -7385.00 76232.00 78500 20250219 -0.13 46500 20240909 68.60 78500 -0.13 20250219 58800 33.33 20250102 720000 -89.11 20241105 56300 39.25 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
4 20250219 140152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76300 4000 2 5.53 3759535500 49706 319.41 75600 77000 74300 93900 50700 72300 75635.45 6.23 0 8915 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4911 -10.33 1.00 12 0.77 -7385.00 76232.00 77000 20250219 -0.91 46500 20240909 64.09 77000 -0.91 20250219 58800 29.76 20250102 720000 -89.40 20241105 56300 35.52 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
5 20250219 130151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75800 3500 2 4.84 3405855100 45052 289.50 75600 77000 74300 93900 50700 72300 75598.31 6.23 0 7876 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4879 -10.26 0.99 12 0.70 -7385.00 76232.00 77000 20250219 -1.56 46500 20240909 63.01 77000 -1.56 20250219 58800 28.91 20250102 720000 -89.47 20241105 56300 34.64 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
6 20250219 120151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75200 2900 2 4.01 2775560400 36733 236.04 75600 77000 74300 93900 50700 72300 75560.41 6.23 0 5994 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4840 -10.18 0.99 12 0.57 -7385.00 76232.00 77000 20250219 -2.34 46500 20240909 61.72 77000 -2.34 20250219 58800 27.89 20250102 720000 -89.56 20241105 56300 33.57 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
7 20250219 110152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75400 3100 2 4.29 2438993100 32243 207.19 75600 77000 74300 93900 50700 72300 75644.11 6.23 0 5554 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4853 -10.21 0.99 12 0.50 -7385.00 76232.00 77000 20250219 -2.08 46500 20240909 62.15 77000 -2.08 20250219 58800 28.23 20250102 720000 -89.53 20241105 56300 33.93 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
8 20250219 100151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75300 3000 2 4.15 1941876800 25645 164.79 75600 77000 74300 93900 50700 72300 75721.46 6.23 0 4844 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4847 -10.20 0.99 12 0.40 -7385.00 76232.00 77000 20250219 -2.21 46500 20240909 61.94 77000 -2.21 20250219 58800 28.06 20250102 720000 -89.54 20241105 56300 33.75 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
9 20250219 090152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76000 3700 2 5.12 411036600 5431 34.90 75600 76000 74700 93900 50700 72300 75683.41 6.23 0 380 73966 73132 72466 71632 70966 73550 72050 36 21600 500 53500 100 1 6436810 4892 -10.29 1.00 12 0.08 -7385.00 76232.00 76000 20250219 0.00 46500 20240909 63.44 76000 0.00 20250219 58800 29.25 20250102 720000 -89.44 20241105 56300 34.99 20241223 0.16 N 003920 500 36 억 400699 N N 0 N 00 N
10 20250218 160151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72300 400 2 0.56 963635200 13324 38.96 71900 73300 71800 93400 50400 71900 72323.27 6.25 0 -1936 73700 72800 71100 70200 68500 73250 70650 36 21500 500 53200 100 1 6436810 4654 -9.79 0.95 12 0.21 -7385.00 76232.00 73300 20250218 -1.36 46500 20240909 55.48 73300 -1.36 20250218 58800 22.96 20250102 720000 -89.96 20241105 56300 28.42 20241223 0.14 N 003920 500 36 억 402440 N N 0 N 00 N
11 20250218 150151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72300 400 2 0.56 929755200 12855 37.59 71900 73300 71800 93400 50400 71900 72326.35 6.25 0 -1957 73700 72800 71100 70200 68500 73250 70650 36 21500 500 53200 100 1 6436810 4654 -9.79 0.95 12 0.20 -7385.00 76232.00 73300 20250218 -1.36 46500 20240909 55.48 73300 -1.36 20250218 58800 22.96 20250102 720000 -89.96 20241105 56300 28.42 20241223 0.14 N 003920 500 36 억 402440 N N 0 N 00 N
12 20250218 140152 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72000 100 2 0.14 742002400 10255 29.99 71900 73300 71800 93400 50400 71900 72355.18 6.25 0 -1924 73700 72800 71100 70200 68500 73250 70650 36 21500 500 53200 100 1 6436810 4635 -9.75 0.94 12 0.16 -7385.00 76232.00 73300 20250218 -1.77 46500 20240909 54.84 73300 -1.77 20250218 58800 22.45 20250102 720000 -90.00 20241105 56300 27.89 20241223 0.14 N 003920 500 36 억 402440 N N 0 N 00 N