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
003960/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
20250219,160151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42300,700,2,1.68,1014418900,23970,118.52,41600,42800,41450,54000,29150,41600,42320.46,2.50,0,6547,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3877,4.25,0.63,12,0.26,9962.00,67137.00,109900,20240709,-61.51,33200,20240405,27.41,43150,-1.97,20250214,38050,11.17,20250203,109900,-61.51,20240709,33200,27.41,20240405,1.63,N,003960,5000,458 억,,229290,N,N,91,N,00,N
20250219,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42250,650,2,1.56,960711550,22700,112.24,41600,42800,41450,54000,29150,41600,42322.09,2.50,0,6650,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3872,4.24,0.63,12,0.25,9962.00,67137.00,109900,20240709,-61.56,33200,20240405,27.26,43150,-2.09,20250214,38050,11.04,20250203,109900,-61.56,20240709,33200,27.26,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,140152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42350,750,2,1.80,841274700,19867,98.23,41600,42800,41450,54000,29150,41600,42345.33,2.50,0,5756,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3881,4.25,0.63,12,0.22,9962.00,67137.00,109900,20240709,-61.46,33200,20240405,27.56,43150,-1.85,20250214,38050,11.30,20250203,109900,-61.46,20240709,33200,27.56,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,130152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42200,600,2,1.44,800579350,18904,93.47,41600,42800,41450,54000,29150,41600,42349.73,2.50,0,5461,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3867,4.24,0.63,12,0.21,9962.00,67137.00,109900,20240709,-61.60,33200,20240405,27.11,43150,-2.20,20250214,38050,10.91,20250203,109900,-61.60,20240709,33200,27.11,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,120152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42300,700,2,1.68,710705450,16779,82.96,41600,42800,41450,54000,29150,41600,42356.84,2.50,0,5192,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3877,4.25,0.63,12,0.18,9962.00,67137.00,109900,20240709,-61.51,33200,20240405,27.41,43150,-1.97,20250214,38050,11.17,20250203,109900,-61.51,20240709,33200,27.41,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,110152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42350,750,2,1.80,656603500,15500,76.64,41600,42800,41450,54000,29150,41600,42361.52,2.50,0,4818,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3881,4.25,0.63,12,0.17,9962.00,67137.00,109900,20240709,-61.46,33200,20240405,27.56,43150,-1.85,20250214,38050,11.30,20250203,109900,-61.46,20240709,33200,27.56,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,100152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42350,750,2,1.80,596512350,14080,69.62,41600,42800,41450,54000,29150,41600,42365.93,2.50,0,4544,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3881,4.25,0.63,12,0.15,9962.00,67137.00,109900,20240709,-61.46,33200,20240405,27.56,43150,-1.85,20250214,38050,11.30,20250203,109900,-61.46,20240709,33200,27.56,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250219,090152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41550,-50,5,-0.12,44469400,1069,5.29,41600,41600,41550,54000,29150,41600,41599.06,2.50,0,-643,42900,42250,41800,41150,40700,42025,40925,458,12400,5000,26620,50,1,9164467,3808,4.17,0.62,12,0.01,9962.00,67137.00,109900,20240709,-62.19,33200,20240405,25.15,43150,-3.71,20250214,38050,9.20,20250203,109900,-62.19,20240709,33200,25.15,20240405,1.63,N,003960,5000,458 억,,229290,N,N,0,N,00,N
20250218,160151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41600,-700,5,-1.65,840744200,20173,175.02,42300,42450,41350,54900,29650,42300,41676.88,2.51,0,-1475,42900,42600,42250,41950,41600,42625,41975,458,12600,5000,27070,50,1,9164467,3812,4.18,0.62,12,0.22,9962.00,67137.00,109900,20240709,-62.15,33200,20240405,25.30,43150,-3.59,20250214,38050,9.33,20250203,109900,-62.15,20240709,33200,25.30,20240405,1.64,N,003960,5000,458 억,,229781,N,N,1,N,00,N
20250218,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41600,-700,5,-1.65,736334600,17662,153.24,42300,42450,41350,54900,29650,42300,41690.33,2.51,0,-1528,42900,42600,42250,41950,41600,42625,41975,458,12600,5000,27070,50,1,9164467,3812,4.18,0.62,12,0.19,9962.00,67137.00,109900,20240709,-62.15,33200,20240405,25.30,43150,-3.59,20250214,38050,9.33,20250203,109900,-62.15,20240709,33200,25.30,20240405,1.64,N,003960,5000,458 억,,229781,N,N,1,N,00,N
20250218,140152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41700,-600,5,-1.42,698259400,16746,145.29,42300,42450,41350,54900,29650,42300,41697.09,2.51,0,-1231,42900,42600,42250,41950,41600,42625,41975,458,12600,5000,27070,50,1,9164467,3822,4.19,0.62,12,0.18,9962.00,67137.00,109900,20240709,-62.06,33200,20240405,25.60,43150,-3.36,20250214,38050,9.59,20250203,109900,-62.06,20240709,33200,25.60,20240405,1.64,N,003960,5000,458 억,,229781,N,N,1,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 40.00 KOSPI 음식료·담배 N N N Y 40 N 42300 700 2 1.68 1014418900 23970 118.52 41600 42800 41450 54000 29150 41600 42320.46 2.50 0 6547 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3877 4.25 0.63 12 0.26 9962.00 67137.00 109900 20240709 -61.51 33200 20240405 27.41 43150 -1.97 20250214 38050 11.17 20250203 109900 -61.51 20240709 33200 27.41 20240405 1.63 N 003960 5000 458 억 229290 N N 91 N 00 N
3 20250219 150152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42250 650 2 1.56 960711550 22700 112.24 41600 42800 41450 54000 29150 41600 42322.09 2.50 0 6650 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3872 4.24 0.63 12 0.25 9962.00 67137.00 109900 20240709 -61.56 33200 20240405 27.26 43150 -2.09 20250214 38050 11.04 20250203 109900 -61.56 20240709 33200 27.26 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
4 20250219 140152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42350 750 2 1.80 841274700 19867 98.23 41600 42800 41450 54000 29150 41600 42345.33 2.50 0 5756 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3881 4.25 0.63 12 0.22 9962.00 67137.00 109900 20240709 -61.46 33200 20240405 27.56 43150 -1.85 20250214 38050 11.30 20250203 109900 -61.46 20240709 33200 27.56 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
5 20250219 130152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42200 600 2 1.44 800579350 18904 93.47 41600 42800 41450 54000 29150 41600 42349.73 2.50 0 5461 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3867 4.24 0.63 12 0.21 9962.00 67137.00 109900 20240709 -61.60 33200 20240405 27.11 43150 -2.20 20250214 38050 10.91 20250203 109900 -61.60 20240709 33200 27.11 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
6 20250219 120152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42300 700 2 1.68 710705450 16779 82.96 41600 42800 41450 54000 29150 41600 42356.84 2.50 0 5192 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3877 4.25 0.63 12 0.18 9962.00 67137.00 109900 20240709 -61.51 33200 20240405 27.41 43150 -1.97 20250214 38050 11.17 20250203 109900 -61.51 20240709 33200 27.41 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
7 20250219 110152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42350 750 2 1.80 656603500 15500 76.64 41600 42800 41450 54000 29150 41600 42361.52 2.50 0 4818 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3881 4.25 0.63 12 0.17 9962.00 67137.00 109900 20240709 -61.46 33200 20240405 27.56 43150 -1.85 20250214 38050 11.30 20250203 109900 -61.46 20240709 33200 27.56 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
8 20250219 100152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42350 750 2 1.80 596512350 14080 69.62 41600 42800 41450 54000 29150 41600 42365.93 2.50 0 4544 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3881 4.25 0.63 12 0.15 9962.00 67137.00 109900 20240709 -61.46 33200 20240405 27.56 43150 -1.85 20250214 38050 11.30 20250203 109900 -61.46 20240709 33200 27.56 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
9 20250219 090152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41550 -50 5 -0.12 44469400 1069 5.29 41600 41600 41550 54000 29150 41600 41599.06 2.50 0 -643 42900 42250 41800 41150 40700 42025 40925 458 12400 5000 26620 50 1 9164467 3808 4.17 0.62 12 0.01 9962.00 67137.00 109900 20240709 -62.19 33200 20240405 25.15 43150 -3.71 20250214 38050 9.20 20250203 109900 -62.19 20240709 33200 25.15 20240405 1.63 N 003960 5000 458 억 229290 N N 0 N 00 N
10 20250218 160151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41600 -700 5 -1.65 840744200 20173 175.02 42300 42450 41350 54900 29650 42300 41676.88 2.51 0 -1475 42900 42600 42250 41950 41600 42625 41975 458 12600 5000 27070 50 1 9164467 3812 4.18 0.62 12 0.22 9962.00 67137.00 109900 20240709 -62.15 33200 20240405 25.30 43150 -3.59 20250214 38050 9.33 20250203 109900 -62.15 20240709 33200 25.30 20240405 1.64 N 003960 5000 458 억 229781 N N 1 N 00 N
11 20250218 150152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41600 -700 5 -1.65 736334600 17662 153.24 42300 42450 41350 54900 29650 42300 41690.33 2.51 0 -1528 42900 42600 42250 41950 41600 42625 41975 458 12600 5000 27070 50 1 9164467 3812 4.18 0.62 12 0.19 9962.00 67137.00 109900 20240709 -62.15 33200 20240405 25.30 43150 -3.59 20250214 38050 9.33 20250203 109900 -62.15 20240709 33200 25.30 20240405 1.64 N 003960 5000 458 억 229781 N N 1 N 00 N
12 20250218 140152 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41700 -600 5 -1.42 698259400 16746 145.29 42300 42450 41350 54900 29650 42300 41697.09 2.51 0 -1231 42900 42600 42250 41950 41600 42625 41975 458 12600 5000 27070 50 1 9164467 3822 4.19 0.62 12 0.18 9962.00 67137.00 109900 20240709 -62.06 33200 20240405 25.60 43150 -3.36 20250214 38050 9.59 20250203 109900 -62.06 20240709 33200 25.60 20240405 1.64 N 003960 5000 458 억 229781 N N 1 N 00 N