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
003960/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
20250306,160149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44600,2000,2,4.69,2498878775,57003,193.53,42300,44900,42150,55300,29850,42600,43813.21,2.59,0,9831,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4087,4.48,0.66,12,0.62,9962.00,67137.00,109900,20240709,-59.42,33200,20240405,34.34,44900,-0.67,20250306,38050,17.21,20250203,109900,-59.42,20240709,33200,34.34,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,44350,1750,2,4.11,1702344000,39163,132.96,42300,44700,42150,55300,29850,42600,43468.17,2.59,0,9950,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4064,4.45,0.66,12,0.43,9962.00,67137.00,109900,20240709,-59.65,33200,20240405,33.58,44700,-0.78,20250306,38050,16.56,20250203,109900,-59.65,20240709,33200,33.58,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43900,1300,2,3.05,1150800650,26649,90.48,42300,43900,42150,55300,29850,42600,43183.63,2.59,0,7982,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,4023,4.41,0.65,12,0.29,9962.00,67137.00,109900,20240709,-60.05,33200,20240405,32.23,43900,0.00,20250306,38050,15.37,20250203,109900,-60.05,20240709,33200,32.23,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,130148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43400,800,2,1.88,574996800,13447,45.65,42300,43400,42150,55300,29850,42600,42760.23,2.59,0,3071,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,3977,4.36,0.65,12,0.15,9962.00,67137.00,109900,20240709,-60.51,33200,20240405,30.72,43800,-0.91,20250224,38050,14.06,20250203,109900,-60.51,20240709,33200,30.72,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,120149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43150,550,2,1.29,438735850,10292,34.94,42300,43150,42150,55300,29850,42600,42628.82,2.59,0,1326,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,3954,4.33,0.64,12,0.11,9962.00,67137.00,109900,20240709,-60.74,33200,20240405,29.97,43800,-1.48,20250224,38050,13.40,20250203,109900,-60.74,20240709,33200,29.97,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,110148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43000,400,2,0.94,278321050,6565,22.29,42300,43000,42150,55300,29850,42600,42394.68,2.59,0,1328,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,3941,4.32,0.64,12,0.07,9962.00,67137.00,109900,20240709,-60.87,33200,20240405,29.52,43800,-1.83,20250224,38050,13.01,20250203,109900,-60.87,20240709,33200,29.52,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,100149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42400,-200,5,-0.47,158689100,3756,12.75,42300,42600,42150,55300,29850,42600,42249.49,2.59,0,-18,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,3886,4.26,0.63,12,0.04,9962.00,67137.00,109900,20240709,-61.42,33200,20240405,27.71,43800,-3.20,20250224,38050,11.43,20250203,109900,-61.42,20240709,33200,27.71,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250306,090149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42350,-250,5,-0.59,7748800,183,0.62,42300,42450,42300,55300,29850,42600,42343.17,2.59,0,36,43800,43200,42000,41400,40200,43500,41700,458,12700,5000,27260,50,1,9164467,3881,4.25,0.63,12,0.00,9962.00,67137.00,109900,20240709,-61.46,33200,20240405,27.56,43800,-3.31,20250224,38050,11.30,20250203,109900,-61.46,20240709,33200,27.56,20240405,1.54,N,003960,5000,458 억,,237497,N,N,1,N,00,N
20250305,160148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42600,1650,2,4.03,1233265750,29311,168.59,40950,42600,40800,53200,28700,40950,42075.13,2.44,0,12897,41783,41366,40733,40316,39683,41575,40525,458,12250,5000,26200,50,1,9164467,3904,4.28,0.63,12,0.32,9962.00,67137.00,109900,20240709,-61.24,33200,20240405,28.31,43800,-2.74,20250224,38050,11.96,20250203,109900,-61.24,20240709,33200,28.31,20240405,1.53,N,003960,5000,458 억,,223618,N,N,1,N,00,N
20250305,150148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42400,1450,2,3.54,1026599825,24447,140.61,40950,42450,40800,53200,28700,40950,41992.88,2.44,0,11659,41783,41366,40733,40316,39683,41575,40525,458,12250,5000,26200,50,1,9164467,3886,4.26,0.63,12,0.27,9962.00,67137.00,109900,20240709,-61.42,33200,20240405,27.71,43800,-3.20,20250224,38050,11.43,20250203,109900,-61.42,20240709,33200,27.71,20240405,1.53,N,003960,5000,458 억,,223618,N,N,35,N,00,N
20250305,140147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41950,1000,2,2.44,808709725,19294,110.97,40950,42200,40800,53200,28700,40950,41915.09,2.44,0,8819,41783,41366,40733,40316,39683,41575,40525,458,12250,5000,26200,50,1,9164467,3844,4.21,0.62,12,0.21,9962.00,67137.00,109900,20240709,-61.83,33200,20240405,26.36,43800,-4.22,20250224,38050,10.25,20250203,109900,-61.83,20240709,33200,26.36,20240405,1.53,N,003960,5000,458 억,,223618,N,N,35,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 160149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 44600 2000 2 4.69 2498878775 57003 193.53 42300 44900 42150 55300 29850 42600 43813.21 2.59 0 9831 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 4087 4.48 0.66 12 0.62 9962.00 67137.00 109900 20240709 -59.42 33200 20240405 34.34 44900 -0.67 20250306 38050 17.21 20250203 109900 -59.42 20240709 33200 34.34 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
3 20250306 150148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 44350 1750 2 4.11 1702344000 39163 132.96 42300 44700 42150 55300 29850 42600 43468.17 2.59 0 9950 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 4064 4.45 0.66 12 0.43 9962.00 67137.00 109900 20240709 -59.65 33200 20240405 33.58 44700 -0.78 20250306 38050 16.56 20250203 109900 -59.65 20240709 33200 33.58 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
4 20250306 140149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 43900 1300 2 3.05 1150800650 26649 90.48 42300 43900 42150 55300 29850 42600 43183.63 2.59 0 7982 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 4023 4.41 0.65 12 0.29 9962.00 67137.00 109900 20240709 -60.05 33200 20240405 32.23 43900 0.00 20250306 38050 15.37 20250203 109900 -60.05 20240709 33200 32.23 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
5 20250306 130148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 43400 800 2 1.88 574996800 13447 45.65 42300 43400 42150 55300 29850 42600 42760.23 2.59 0 3071 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 3977 4.36 0.65 12 0.15 9962.00 67137.00 109900 20240709 -60.51 33200 20240405 30.72 43800 -0.91 20250224 38050 14.06 20250203 109900 -60.51 20240709 33200 30.72 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
6 20250306 120149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 43150 550 2 1.29 438735850 10292 34.94 42300 43150 42150 55300 29850 42600 42628.82 2.59 0 1326 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 3954 4.33 0.64 12 0.11 9962.00 67137.00 109900 20240709 -60.74 33200 20240405 29.97 43800 -1.48 20250224 38050 13.40 20250203 109900 -60.74 20240709 33200 29.97 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
7 20250306 110148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 43000 400 2 0.94 278321050 6565 22.29 42300 43000 42150 55300 29850 42600 42394.68 2.59 0 1328 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 3941 4.32 0.64 12 0.07 9962.00 67137.00 109900 20240709 -60.87 33200 20240405 29.52 43800 -1.83 20250224 38050 13.01 20250203 109900 -60.87 20240709 33200 29.52 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
8 20250306 100149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42400 -200 5 -0.47 158689100 3756 12.75 42300 42600 42150 55300 29850 42600 42249.49 2.59 0 -18 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 3886 4.26 0.63 12 0.04 9962.00 67137.00 109900 20240709 -61.42 33200 20240405 27.71 43800 -3.20 20250224 38050 11.43 20250203 109900 -61.42 20240709 33200 27.71 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
9 20250306 090149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42350 -250 5 -0.59 7748800 183 0.62 42300 42450 42300 55300 29850 42600 42343.17 2.59 0 36 43800 43200 42000 41400 40200 43500 41700 458 12700 5000 27260 50 1 9164467 3881 4.25 0.63 12 0.00 9962.00 67137.00 109900 20240709 -61.46 33200 20240405 27.56 43800 -3.31 20250224 38050 11.30 20250203 109900 -61.46 20240709 33200 27.56 20240405 1.54 N 003960 5000 458 억 237497 N N 1 N 00 N
10 20250305 160148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42600 1650 2 4.03 1233265750 29311 168.59 40950 42600 40800 53200 28700 40950 42075.13 2.44 0 12897 41783 41366 40733 40316 39683 41575 40525 458 12250 5000 26200 50 1 9164467 3904 4.28 0.63 12 0.32 9962.00 67137.00 109900 20240709 -61.24 33200 20240405 28.31 43800 -2.74 20250224 38050 11.96 20250203 109900 -61.24 20240709 33200 28.31 20240405 1.53 N 003960 5000 458 억 223618 N N 1 N 00 N
11 20250305 150148 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42400 1450 2 3.54 1026599825 24447 140.61 40950 42450 40800 53200 28700 40950 41992.88 2.44 0 11659 41783 41366 40733 40316 39683 41575 40525 458 12250 5000 26200 50 1 9164467 3886 4.26 0.63 12 0.27 9962.00 67137.00 109900 20240709 -61.42 33200 20240405 27.71 43800 -3.20 20250224 38050 11.43 20250203 109900 -61.42 20240709 33200 27.71 20240405 1.53 N 003960 5000 458 억 223618 N N 35 N 00 N
12 20250305 140147 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41950 1000 2 2.44 808709725 19294 110.97 40950 42200 40800 53200 28700 40950 41915.09 2.44 0 8819 41783 41366 40733 40316 39683 41575 40525 458 12250 5000 26200 50 1 9164467 3844 4.21 0.62 12 0.21 9962.00 67137.00 109900 20240709 -61.83 33200 20240405 26.36 43800 -4.22 20250224 38050 10.25 20250203 109900 -61.83 20240709 33200 26.36 20240405 1.53 N 003960 5000 458 억 223618 N N 35 N 00 N