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
003920/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
20250306,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74000,-2800,5,-3.65,2130930950,28515,196.52,77000,77000,73700,99800,53800,76800,74730.20,6.73,0,-7373,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4763,-10.02,0.97,12,0.44,-7385.00,76232.00,78900,20250225,-6.21,46500,20240909,59.14,78900,-6.21,20250225,58800,25.85,20250102,720000,-89.72,20241105,56300,31.44,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,150148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74700,-2100,5,-2.73,1939221150,25934,178.73,77000,77000,73700,99800,53800,76800,74775.24,6.73,0,-7139,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4808,-10.12,0.98,12,0.40,-7385.00,76232.00,78900,20250225,-5.32,46500,20240909,60.65,78900,-5.32,20250225,58800,27.04,20250102,720000,-89.62,20241105,56300,32.68,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,140148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74400,-2400,5,-3.12,1800664550,24074,165.91,77000,77000,73700,99800,53800,76800,74797.07,6.73,0,-6893,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4789,-10.07,0.98,12,0.37,-7385.00,76232.00,78900,20250225,-5.70,46500,20240909,60.00,78900,-5.70,20250225,58800,26.53,20250102,720000,-89.67,20241105,56300,32.15,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,130148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74500,-2300,5,-2.99,1666998250,22282,153.56,77000,77000,73700,99800,53800,76800,74813.67,6.73,0,-6020,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4795,-10.09,0.98,12,0.35,-7385.00,76232.00,78900,20250225,-5.58,46500,20240909,60.22,78900,-5.58,20250225,58800,26.70,20250102,720000,-89.65,20241105,56300,32.33,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,120148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75000,-1800,5,-2.34,1466741650,19605,135.11,77000,77000,73700,99800,53800,76800,74814.67,6.73,0,-6457,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4828,-10.16,0.98,12,0.30,-7385.00,76232.00,78900,20250225,-4.94,46500,20240909,61.29,78900,-4.94,20250225,58800,27.55,20250102,720000,-89.58,20241105,56300,33.21,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,110148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74300,-2500,5,-3.26,1369664750,18306,126.16,77000,77000,73700,99800,53800,76800,74820.54,6.73,0,-5638,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4783,-10.06,0.97,12,0.28,-7385.00,76232.00,78900,20250225,-5.83,46500,20240909,59.78,78900,-5.83,20250225,58800,26.36,20250102,720000,-89.68,20241105,56300,31.97,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,100149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74100,-2700,5,-3.52,963386050,12825,88.39,77000,77000,73700,99800,53800,76800,75117.82,6.73,0,-4440,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4770,-10.03,0.97,12,0.20,-7385.00,76232.00,78900,20250225,-6.08,46500,20240909,59.35,78900,-6.08,20250225,58800,26.02,20250102,720000,-89.71,20241105,56300,31.62,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250306,090148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76800,0,3,0.00,1691800,22,0.15,77000,77000,76800,99800,53800,76800,76900.00,6.73,0,-20,78066,77432,76866,76232,75666,77750,76550,36,23000,500,56830,100,1,6436810,4943,-10.40,1.01,12,0.00,-7385.00,76232.00,78900,20250225,-2.66,46500,20240909,65.16,78900,-2.66,20250225,58800,30.61,20250102,720000,-89.33,20241105,56300,36.41,20241223,0.12,N,003920,500,36 억,,433498,N,N,4,N,00,N
20250305,160147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76800,400,2,0.52,1116200700,14510,83.86,76400,77500,76300,99300,53500,76400,76926.31,6.70,0,2241,78533,77466,75733,74666,72933,78000,75200,36,22900,500,56530,100,1,6436810,4943,-10.40,1.01,12,0.23,-7385.00,76232.00,78900,20250225,-2.66,46500,20240909,65.16,78900,-2.66,20250225,58800,30.61,20250102,720000,-89.33,20241105,56300,36.41,20241223,0.12,N,003920,500,36 억,,431549,N,N,4,N,00,N
20250305,150148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76700,300,2,0.39,1028954600,13372,77.29,76400,77500,76300,99300,53500,76400,76948.44,6.70,0,1946,78533,77466,75733,74666,72933,78000,75200,36,22900,500,56530,100,1,6436810,4937,-10.39,1.01,12,0.21,-7385.00,76232.00,78900,20250225,-2.79,46500,20240909,64.95,78900,-2.79,20250225,58800,30.44,20250102,720000,-89.35,20241105,56300,36.23,20241223,0.12,N,003920,500,36 억,,431549,N,N,11,N,00,N
20250305,140147,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,77200,800,2,1.05,913028000,11866,68.58,76400,77500,76300,99300,53500,76400,76944.88,6.70,0,1649,78533,77466,75733,74666,72933,78000,75200,36,22900,500,56530,100,1,6436810,4969,-10.45,1.01,12,0.18,-7385.00,76232.00,78900,20250225,-2.15,46500,20240909,66.02,78900,-2.15,20250225,58800,31.29,20250102,720000,-89.28,20241105,56300,37.12,20241223,0.12,N,003920,500,36 억,,431549,N,N,11,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 160148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74000 -2800 5 -3.65 2130930950 28515 196.52 77000 77000 73700 99800 53800 76800 74730.20 6.73 0 -7373 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4763 -10.02 0.97 12 0.44 -7385.00 76232.00 78900 20250225 -6.21 46500 20240909 59.14 78900 -6.21 20250225 58800 25.85 20250102 720000 -89.72 20241105 56300 31.44 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
3 20250306 150148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74700 -2100 5 -2.73 1939221150 25934 178.73 77000 77000 73700 99800 53800 76800 74775.24 6.73 0 -7139 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4808 -10.12 0.98 12 0.40 -7385.00 76232.00 78900 20250225 -5.32 46500 20240909 60.65 78900 -5.32 20250225 58800 27.04 20250102 720000 -89.62 20241105 56300 32.68 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
4 20250306 140148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74400 -2400 5 -3.12 1800664550 24074 165.91 77000 77000 73700 99800 53800 76800 74797.07 6.73 0 -6893 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4789 -10.07 0.98 12 0.37 -7385.00 76232.00 78900 20250225 -5.70 46500 20240909 60.00 78900 -5.70 20250225 58800 26.53 20250102 720000 -89.67 20241105 56300 32.15 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
5 20250306 130148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74500 -2300 5 -2.99 1666998250 22282 153.56 77000 77000 73700 99800 53800 76800 74813.67 6.73 0 -6020 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4795 -10.09 0.98 12 0.35 -7385.00 76232.00 78900 20250225 -5.58 46500 20240909 60.22 78900 -5.58 20250225 58800 26.70 20250102 720000 -89.65 20241105 56300 32.33 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
6 20250306 120148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 75000 -1800 5 -2.34 1466741650 19605 135.11 77000 77000 73700 99800 53800 76800 74814.67 6.73 0 -6457 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4828 -10.16 0.98 12 0.30 -7385.00 76232.00 78900 20250225 -4.94 46500 20240909 61.29 78900 -4.94 20250225 58800 27.55 20250102 720000 -89.58 20241105 56300 33.21 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
7 20250306 110148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74300 -2500 5 -3.26 1369664750 18306 126.16 77000 77000 73700 99800 53800 76800 74820.54 6.73 0 -5638 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4783 -10.06 0.97 12 0.28 -7385.00 76232.00 78900 20250225 -5.83 46500 20240909 59.78 78900 -5.83 20250225 58800 26.36 20250102 720000 -89.68 20241105 56300 31.97 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
8 20250306 100149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74100 -2700 5 -3.52 963386050 12825 88.39 77000 77000 73700 99800 53800 76800 75117.82 6.73 0 -4440 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4770 -10.03 0.97 12 0.20 -7385.00 76232.00 78900 20250225 -6.08 46500 20240909 59.35 78900 -6.08 20250225 58800 26.02 20250102 720000 -89.71 20241105 56300 31.62 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
9 20250306 090148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76800 0 3 0.00 1691800 22 0.15 77000 77000 76800 99800 53800 76800 76900.00 6.73 0 -20 78066 77432 76866 76232 75666 77750 76550 36 23000 500 56830 100 1 6436810 4943 -10.40 1.01 12 0.00 -7385.00 76232.00 78900 20250225 -2.66 46500 20240909 65.16 78900 -2.66 20250225 58800 30.61 20250102 720000 -89.33 20241105 56300 36.41 20241223 0.12 N 003920 500 36 억 433498 N N 4 N 00 N
10 20250305 160147 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76800 400 2 0.52 1116200700 14510 83.86 76400 77500 76300 99300 53500 76400 76926.31 6.70 0 2241 78533 77466 75733 74666 72933 78000 75200 36 22900 500 56530 100 1 6436810 4943 -10.40 1.01 12 0.23 -7385.00 76232.00 78900 20250225 -2.66 46500 20240909 65.16 78900 -2.66 20250225 58800 30.61 20250102 720000 -89.33 20241105 56300 36.41 20241223 0.12 N 003920 500 36 억 431549 N N 4 N 00 N
11 20250305 150148 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 76700 300 2 0.39 1028954600 13372 77.29 76400 77500 76300 99300 53500 76400 76948.44 6.70 0 1946 78533 77466 75733 74666 72933 78000 75200 36 22900 500 56530 100 1 6436810 4937 -10.39 1.01 12 0.21 -7385.00 76232.00 78900 20250225 -2.79 46500 20240909 64.95 78900 -2.79 20250225 58800 30.44 20250102 720000 -89.35 20241105 56300 36.23 20241223 0.12 N 003920 500 36 억 431549 N N 11 N 00 N
12 20250305 140147 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 77200 800 2 1.05 913028000 11866 68.58 76400 77500 76300 99300 53500 76400 76944.88 6.70 0 1649 78533 77466 75733 74666 72933 78000 75200 36 22900 500 56530 100 1 6436810 4969 -10.45 1.01 12 0.18 -7385.00 76232.00 78900 20250225 -2.15 46500 20240909 66.02 78900 -2.15 20250225 58800 31.29 20250102 720000 -89.28 20241105 56300 37.12 20241223 0.12 N 003920 500 36 억 431549 N N 11 N 00 N