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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,5,2,0.10,58094919,12041,81.04,4830,4840,4810,6260,3375,4820,4824.76,2.59,0,-852,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.49,0.53,12,0.19,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.10,N,003680,5000,310 억,,160527,N,N,18,N,00,N
20250313,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-5,5,-0.10,52049179,10785,72.58,4830,4840,4810,6260,3375,4820,4826.07,2.59,0,-838,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,299,24.44,0.53,12,0.17,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4640,3.77,20250304,11740,-58.99,20240614,4500,7.00,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,10,2,0.21,39321174,8143,54.80,4830,4840,4815,6260,3375,4820,4828.83,2.59,0,-837,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.52,0.53,12,0.13,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,130148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,5,2,0.10,33718739,6982,46.99,4830,4840,4815,6260,3375,4820,4829.38,2.59,0,-435,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.49,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,120148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,5,2,0.10,32565554,6743,45.38,4830,4840,4815,6260,3375,4820,4829.53,2.59,0,-434,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.49,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,110148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4835,15,2,0.31,23640074,4895,32.94,4830,4835,4815,6260,3375,4820,4829.43,2.59,0,-435,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.54,0.53,12,0.08,197.00,9078.00,11740,20240614,-58.82,4500,20241115,7.44,5220,-7.38,20250107,4640,4.20,20250304,11740,-58.82,20240614,4500,7.44,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,100148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,5,2,0.10,3867859,802,5.40,4830,4830,4815,6260,3375,4820,4822.77,2.59,0,-406,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.49,0.53,12,0.01,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250313,090149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,10,2,0.21,758040,157,1.06,4830,4830,4815,6260,3375,4820,4828.28,2.59,0,-42,4890,4855,4830,4795,4770,4842,4782,310,1440,5000,3370,5,1,6209515,300,24.52,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.10,N,003680,5000,310 억,,160527,N,N,7,N,00,N
20250312,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-45,5,-0.92,71706099,14859,178.89,4865,4865,4805,6320,3410,4865,4825.77,2.58,0,201,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,299,24.47,0.53,12,0.24,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.11,N,003680,5000,310 억,,160328,N,N,7,N,00,N
20250312,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-35,5,-0.72,68594229,14214,171.13,4865,4865,4805,6320,3410,4865,4825.82,2.58,0,266,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.52,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.11,N,003680,5000,310 억,,160328,N,N,1,N,00,N
20250312,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-40,5,-0.82,66461359,13772,165.81,4865,4865,4805,6320,3410,4865,4825.83,2.58,0,285,4931,4897,4846,4812,4761,4872,4787,310,1455,5000,3400,5,1,6209515,300,24.49,0.53,12,0.22,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.11,N,003680,5000,310 억,,160328,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 20250313 160148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 5 2 0.10 58094919 12041 81.04 4830 4840 4810 6260 3375 4820 4824.76 2.59 0 -852 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.49 0.53 12 0.19 197.00 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 1.10 N 003680 5000 310 억 160527 N N 18 N 00 N
3 20250313 150149 57 100.00 KOSPI 음식료·담배 N N N N N 4815 -5 5 -0.10 52049179 10785 72.58 4830 4840 4810 6260 3375 4820 4826.07 2.59 0 -838 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 299 24.44 0.53 12 0.17 197.00 9078.00 11740 20240614 -58.99 4500 20241115 7.00 5220 -7.76 20250107 4640 3.77 20250304 11740 -58.99 20240614 4500 7.00 20241115 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
4 20250313 140148 57 100.00 KOSPI 음식료·담배 N N N N N 4830 10 2 0.21 39321174 8143 54.80 4830 4840 4815 6260 3375 4820 4828.83 2.59 0 -837 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.52 0.53 12 0.13 197.00 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 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
5 20250313 130148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 5 2 0.10 33718739 6982 46.99 4830 4840 4815 6260 3375 4820 4829.38 2.59 0 -435 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.49 0.53 12 0.11 197.00 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 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
6 20250313 120148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 5 2 0.10 32565554 6743 45.38 4830 4840 4815 6260 3375 4820 4829.53 2.59 0 -434 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.49 0.53 12 0.11 197.00 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 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
7 20250313 110148 57 100.00 KOSPI 음식료·담배 N N N N N 4835 15 2 0.31 23640074 4895 32.94 4830 4835 4815 6260 3375 4820 4829.43 2.59 0 -435 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.54 0.53 12 0.08 197.00 9078.00 11740 20240614 -58.82 4500 20241115 7.44 5220 -7.38 20250107 4640 4.20 20250304 11740 -58.82 20240614 4500 7.44 20241115 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
8 20250313 100148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 5 2 0.10 3867859 802 5.40 4830 4830 4815 6260 3375 4820 4822.77 2.59 0 -406 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.49 0.53 12 0.01 197.00 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 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
9 20250313 090149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 10 2 0.21 758040 157 1.06 4830 4830 4815 6260 3375 4820 4828.28 2.59 0 -42 4890 4855 4830 4795 4770 4842 4782 310 1440 5000 3370 5 1 6209515 300 24.52 0.53 12 0.00 197.00 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 1.10 N 003680 5000 310 억 160527 N N 7 N 00 N
10 20250312 160148 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -45 5 -0.92 71706099 14859 178.89 4865 4865 4805 6320 3410 4865 4825.77 2.58 0 201 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 299 24.47 0.53 12 0.24 197.00 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 1.11 N 003680 5000 310 억 160328 N N 7 N 00 N
11 20250312 150149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -35 5 -0.72 68594229 14214 171.13 4865 4865 4805 6320 3410 4865 4825.82 2.58 0 266 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.52 0.53 12 0.23 197.00 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 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N
12 20250312 140148 57 100.00 KOSPI 음식료·담배 N N N N N 4825 -40 5 -0.82 66461359 13772 165.81 4865 4865 4805 6320 3410 4865 4825.83 2.58 0 285 4931 4897 4846 4812 4761 4872 4787 310 1455 5000 3400 5 1 6209515 300 24.49 0.53 12 0.22 197.00 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 1.11 N 003680 5000 310 억 160328 N N 1 N 00 N