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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003680/price/prices-20250301.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
20250306,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,45,2,0.94,48104955,9999,94.80,4785,4830,4775,6220,3350,4785,4810.86,2.59,0,-20,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.52,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,35,2,0.73,43210130,8983,85.16,4785,4830,4775,6220,3350,4785,4810.21,2.59,0,-21,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.47,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,40,2,0.84,36858605,7665,72.67,4785,4830,4775,6220,3350,4785,4808.69,2.59,0,-23,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.49,0.53,12,0.12,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,130146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,35,2,0.73,34017680,7076,67.08,4785,4830,4775,6220,3350,4785,4807.47,2.59,0,-37,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.47,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4810,25,2,0.52,17158875,3580,33.94,4785,4830,4775,6220,3350,4785,4792.98,2.59,0,74,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.42,0.53,12,0.06,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,5220,-7.85,20250107,4640,3.66,20250304,11740,-59.03,20240614,4500,6.89,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,110146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4810,25,2,0.52,15288230,3191,30.25,4785,4830,4775,6220,3350,4785,4791.05,2.59,0,74,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.42,0.53,12,0.05,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,5220,-7.85,20250107,4640,3.66,20250304,11740,-59.03,20240614,4500,6.89,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,100147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4785,0,3,0.00,10378605,2170,20.57,4785,4820,4775,6220,3350,4785,4782.77,2.59,0,115,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,297,24.29,0.53,12,0.03,197.00,9078.00,11740,20240614,-59.24,4500,20241115,6.33,5220,-8.33,20250107,4640,3.12,20250304,11740,-59.24,20240614,4500,6.33,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,090147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4785,0,3,0.00,4024185,841,7.97,4785,4785,4785,6220,3350,4785,4785.00,2.59,0,0,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,297,24.29,0.53,12,0.01,197.00,9078.00,11740,20240614,-59.24,4500,20241115,6.33,5220,-8.33,20250107,4640,3.12,20250304,11740,-59.24,20240614,4500,6.33,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250305,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4785,0,3,0.00,50490950,10541,39.06,4750,4820,4750,6220,3350,4785,4789.96,2.58,0,882,4901,4842,4741,4682,4581,4872,4712,310,1435,5000,3340,5,1,6209515,297,24.29,0.53,12,0.17,197.00,9078.00,11740,20240614,-59.24,4500,20241115,6.33,5220,-8.33,20250107,4640,3.12,20250304,11740,-59.24,20240614,4500,6.33,20241115,1.20,N,003680,5000,310 억,,160055,N,N,2,N,00,N
20250305,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4790,5,2,0.10,44759910,9345,34.62,4750,4820,4750,6220,3350,4785,4789.72,2.58,0,852,4901,4842,4741,4682,4581,4872,4712,310,1435,5000,3340,5,1,6209515,297,24.31,0.53,12,0.15,197.00,9078.00,11740,20240614,-59.20,4500,20241115,6.44,5220,-8.24,20250107,4640,3.23,20250304,11740,-59.20,20240614,4500,6.44,20241115,1.20,N,003680,5000,310 억,,160055,N,N,0,N,00,N
20250305,140145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4785,0,3,0.00,37614635,7852,29.09,4750,4820,4750,6220,3350,4785,4790.45,2.58,0,579,4901,4842,4741,4682,4581,4872,4712,310,1435,5000,3340,5,1,6209515,297,24.29,0.53,12,0.13,197.00,9078.00,11740,20240614,-59.24,4500,20241115,6.33,5220,-8.33,20250107,4640,3.12,20250304,11740,-59.24,20240614,4500,6.33,20241115,1.20,N,003680,5000,310 억,,160055,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 20250306 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4830 45 2 0.94 48104955 9999 94.80 4785 4830 4775 6220 3350 4785 4810.86 2.59 0 -20 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 300 24.52 0.53 12 0.16 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4640 4.09 20250304 11740 -58.86 20240614 4500 7.33 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
3 20250306 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4820 35 2 0.73 43210130 8983 85.16 4785 4830 4775 6220 3350 4785 4810.21 2.59 0 -21 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 299 24.47 0.53 12 0.14 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
4 20250306 140146 57 100.00 KOSPI 음식료·담배 N N N N N 4825 40 2 0.84 36858605 7665 72.67 4785 4830 4775 6220 3350 4785 4808.69 2.59 0 -23 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 300 24.49 0.53 12 0.12 197.00 9078.00 11740 20240614 -58.90 4500 20241115 7.22 5220 -7.57 20250107 4640 3.99 20250304 11740 -58.90 20240614 4500 7.22 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
5 20250306 130146 57 100.00 KOSPI 음식료·담배 N N N N N 4820 35 2 0.73 34017680 7076 67.08 4785 4830 4775 6220 3350 4785 4807.47 2.59 0 -37 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 299 24.47 0.53 12 0.11 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
6 20250306 120147 57 100.00 KOSPI 음식료·담배 N N N N N 4810 25 2 0.52 17158875 3580 33.94 4785 4830 4775 6220 3350 4785 4792.98 2.59 0 74 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 299 24.42 0.53 12 0.06 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 5220 -7.85 20250107 4640 3.66 20250304 11740 -59.03 20240614 4500 6.89 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
7 20250306 110146 57 100.00 KOSPI 음식료·담배 N N N N N 4810 25 2 0.52 15288230 3191 30.25 4785 4830 4775 6220 3350 4785 4791.05 2.59 0 74 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 299 24.42 0.53 12 0.05 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 5220 -7.85 20250107 4640 3.66 20250304 11740 -59.03 20240614 4500 6.89 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
8 20250306 100147 57 100.00 KOSPI 음식료·담배 N N N N N 4785 0 3 0.00 10378605 2170 20.57 4785 4820 4775 6220 3350 4785 4782.77 2.59 0 115 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 297 24.29 0.53 12 0.03 197.00 9078.00 11740 20240614 -59.24 4500 20241115 6.33 5220 -8.33 20250107 4640 3.12 20250304 11740 -59.24 20240614 4500 6.33 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
9 20250306 090147 57 100.00 KOSPI 음식료·담배 N N N N N 4785 0 3 0.00 4024185 841 7.97 4785 4785 4785 6220 3350 4785 4785.00 2.59 0 0 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 297 24.29 0.53 12 0.01 197.00 9078.00 11740 20240614 -59.24 4500 20241115 6.33 5220 -8.33 20250107 4640 3.12 20250304 11740 -59.24 20240614 4500 6.33 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
10 20250305 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4785 0 3 0.00 50490950 10541 39.06 4750 4820 4750 6220 3350 4785 4789.96 2.58 0 882 4901 4842 4741 4682 4581 4872 4712 310 1435 5000 3340 5 1 6209515 297 24.29 0.53 12 0.17 197.00 9078.00 11740 20240614 -59.24 4500 20241115 6.33 5220 -8.33 20250107 4640 3.12 20250304 11740 -59.24 20240614 4500 6.33 20241115 1.20 N 003680 5000 310 억 160055 N N 2 N 00 N
11 20250305 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4790 5 2 0.10 44759910 9345 34.62 4750 4820 4750 6220 3350 4785 4789.72 2.58 0 852 4901 4842 4741 4682 4581 4872 4712 310 1435 5000 3340 5 1 6209515 297 24.31 0.53 12 0.15 197.00 9078.00 11740 20240614 -59.20 4500 20241115 6.44 5220 -8.24 20250107 4640 3.23 20250304 11740 -59.20 20240614 4500 6.44 20241115 1.20 N 003680 5000 310 억 160055 N N 0 N 00 N
12 20250305 140145 57 100.00 KOSPI 음식료·담배 N N N N N 4785 0 3 0.00 37614635 7852 29.09 4750 4820 4750 6220 3350 4785 4790.45 2.58 0 579 4901 4842 4741 4682 4581 4872 4712 310 1435 5000 3340 5 1 6209515 297 24.29 0.53 12 0.13 197.00 9078.00 11740 20240614 -59.24 4500 20241115 6.33 5220 -8.33 20250107 4640 3.12 20250304 11740 -59.24 20240614 4500 6.33 20241115 1.20 N 003680 5000 310 억 160055 N N 0 N 00 N