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
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
20250313,160150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72800,-1400,5,-1.89,990391050,13570,165.49,74600,74800,72100,96400,52000,74200,72983.87,6.56,0,-3778,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4686,-9.86,0.95,12,0.21,-7385.00,76232.00,78900,20250225,-7.73,46500,20240909,56.56,78900,-7.73,20250225,58800,23.81,20250102,720000,-89.89,20241105,56300,29.31,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,150150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,-1200,5,-1.62,966729050,13245,161.52,74600,74800,72100,96400,52000,74200,72988.23,6.56,0,-3512,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4699,-9.88,0.96,12,0.21,-7385.00,76232.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-1700,5,-2.29,823361050,11272,137.46,74600,74800,72100,96400,52000,74200,73044.81,6.56,0,-2663,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4667,-9.82,0.95,12,0.18,-7385.00,76232.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,130150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72300,-1900,5,-2.56,686858350,9391,114.52,74600,74800,72100,96400,52000,74200,73140.06,6.56,0,-2653,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4654,-9.79,0.95,12,0.15,-7385.00,76232.00,78900,20250225,-8.37,46500,20240909,55.48,78900,-8.37,20250225,58800,22.96,20250102,720000,-89.96,20241105,56300,28.42,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,120150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,-1200,5,-1.62,456202950,6208,75.71,74600,74800,72800,96400,52000,74200,73486.30,6.56,0,-2301,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4699,-9.88,0.96,12,0.10,-7385.00,76232.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,110150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73400,-800,5,-1.08,320355000,4347,53.01,74600,74800,73000,96400,52000,74200,73695.65,6.56,0,-1887,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4725,-9.94,0.96,12,0.07,-7385.00,76232.00,78900,20250225,-6.97,46500,20240909,57.85,78900,-6.97,20250225,58800,24.83,20250102,720000,-89.81,20241105,56300,30.37,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,100150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73800,-400,5,-0.54,102862200,1389,16.94,74600,74800,73700,96400,52000,74200,74054.86,6.56,0,-978,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4750,-9.99,0.97,12,0.02,-7385.00,76232.00,78900,20250225,-6.46,46500,20240909,58.71,78900,-6.46,20250225,58800,25.51,20250102,720000,-89.75,20241105,56300,31.08,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250313,090151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74600,400,2,0.54,1641200,22,0.27,74600,74600,74600,96400,52000,74200,74600.00,6.56,0,-20,75800,75000,74300,73500,72800,75400,73900,36,22200,500,54900,100,1,6436810,4802,-10.10,0.98,12,0.00,-7385.00,76232.00,78900,20250225,-5.45,46500,20240909,60.43,78900,-5.45,20250225,58800,26.87,20250102,720000,-89.64,20241105,56300,32.50,20241223,0.08,N,003920,500,36 억,,421977,N,N,28,N,00,N
20250312,160149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74200,0,3,0.00,611660100,8200,53.88,73600,75100,73600,96400,52000,74200,74592.70,6.60,0,-2399,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4776,-10.05,0.97,12,0.13,-7385.00,76232.00,78900,20250225,-5.96,46500,20240909,59.57,78900,-5.96,20250225,58800,26.19,20250102,720000,-89.69,20241105,56300,31.79,20241223,0.11,N,003920,500,36 억,,424577,N,N,28,N,00,N
20250312,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74100,-100,5,-0.13,557283000,7466,49.05,73600,75100,73600,96400,52000,74200,74642.78,6.60,0,-2123,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4770,-10.03,0.97,12,0.12,-7385.00,76232.00,78900,20250225,-6.08,46500,20240909,59.35,78900,-6.08,20250225,58800,26.02,20250102,720000,-89.71,20241105,56300,31.62,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,N,00,N
20250312,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74300,100,2,0.13,496450000,6646,43.67,73600,75100,73600,96400,52000,74200,74699.07,6.60,0,-1701,75866,75032,73566,72732,71266,75450,73150,36,22200,500,54900,100,1,6436810,4783,-10.06,0.97,12,0.10,-7385.00,76232.00,78900,20250225,-5.83,46500,20240909,59.78,78900,-5.83,20250225,58800,26.36,20250102,720000,-89.68,20241105,56300,31.97,20241223,0.11,N,003920,500,36 억,,424577,N,N,5,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 160150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72800 -1400 5 -1.89 990391050 13570 165.49 74600 74800 72100 96400 52000 74200 72983.87 6.56 0 -3778 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4686 -9.86 0.95 12 0.21 -7385.00 76232.00 78900 20250225 -7.73 46500 20240909 56.56 78900 -7.73 20250225 58800 23.81 20250102 720000 -89.89 20241105 56300 29.31 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
3 20250313 150150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73000 -1200 5 -1.62 966729050 13245 161.52 74600 74800 72100 96400 52000 74200 72988.23 6.56 0 -3512 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4699 -9.88 0.96 12 0.21 -7385.00 76232.00 78900 20250225 -7.48 46500 20240909 56.99 78900 -7.48 20250225 58800 24.15 20250102 720000 -89.86 20241105 56300 29.66 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
4 20250313 140150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72500 -1700 5 -2.29 823361050 11272 137.46 74600 74800 72100 96400 52000 74200 73044.81 6.56 0 -2663 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4667 -9.82 0.95 12 0.18 -7385.00 76232.00 78900 20250225 -8.11 46500 20240909 55.91 78900 -8.11 20250225 58800 23.30 20250102 720000 -89.93 20241105 56300 28.77 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
5 20250313 130150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 72300 -1900 5 -2.56 686858350 9391 114.52 74600 74800 72100 96400 52000 74200 73140.06 6.56 0 -2653 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4654 -9.79 0.95 12 0.15 -7385.00 76232.00 78900 20250225 -8.37 46500 20240909 55.48 78900 -8.37 20250225 58800 22.96 20250102 720000 -89.96 20241105 56300 28.42 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
6 20250313 120150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73000 -1200 5 -1.62 456202950 6208 75.71 74600 74800 72800 96400 52000 74200 73486.30 6.56 0 -2301 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4699 -9.88 0.96 12 0.10 -7385.00 76232.00 78900 20250225 -7.48 46500 20240909 56.99 78900 -7.48 20250225 58800 24.15 20250102 720000 -89.86 20241105 56300 29.66 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
7 20250313 110150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73400 -800 5 -1.08 320355000 4347 53.01 74600 74800 73000 96400 52000 74200 73695.65 6.56 0 -1887 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4725 -9.94 0.96 12 0.07 -7385.00 76232.00 78900 20250225 -6.97 46500 20240909 57.85 78900 -6.97 20250225 58800 24.83 20250102 720000 -89.81 20241105 56300 30.37 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
8 20250313 100150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 73800 -400 5 -0.54 102862200 1389 16.94 74600 74800 73700 96400 52000 74200 74054.86 6.56 0 -978 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4750 -9.99 0.97 12 0.02 -7385.00 76232.00 78900 20250225 -6.46 46500 20240909 58.71 78900 -6.46 20250225 58800 25.51 20250102 720000 -89.75 20241105 56300 31.08 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
9 20250313 090151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74600 400 2 0.54 1641200 22 0.27 74600 74600 74600 96400 52000 74200 74600.00 6.56 0 -20 75800 75000 74300 73500 72800 75400 73900 36 22200 500 54900 100 1 6436810 4802 -10.10 0.98 12 0.00 -7385.00 76232.00 78900 20250225 -5.45 46500 20240909 60.43 78900 -5.45 20250225 58800 26.87 20250102 720000 -89.64 20241105 56300 32.50 20241223 0.08 N 003920 500 36 억 421977 N N 28 N 00 N
10 20250312 160149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74200 0 3 0.00 611660100 8200 53.88 73600 75100 73600 96400 52000 74200 74592.70 6.60 0 -2399 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4776 -10.05 0.97 12 0.13 -7385.00 76232.00 78900 20250225 -5.96 46500 20240909 59.57 78900 -5.96 20250225 58800 26.19 20250102 720000 -89.69 20241105 56300 31.79 20241223 0.11 N 003920 500 36 억 424577 N N 28 N 00 N
11 20250312 150151 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74100 -100 5 -0.13 557283000 7466 49.05 73600 75100 73600 96400 52000 74200 74642.78 6.60 0 -2123 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4770 -10.03 0.97 12 0.12 -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 0.11 N 003920 500 36 억 424577 N N 5 N 00 N
12 20250312 140150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 74300 100 2 0.13 496450000 6646 43.67 73600 75100 73600 96400 52000 74200 74699.07 6.60 0 -1701 75866 75032 73566 72732 71266 75450 73150 36 22200 500 54900 100 1 6436810 4783 -10.06 0.97 12 0.10 -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 0.11 N 003920 500 36 억 424577 N N 5 N 00 N