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
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
20250313,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40150,-2150,5,-5.08,5291258850,132183,862.81,42300,42300,38750,54900,29650,42300,40029.77,2.56,0,-47306,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3680,4.03,0.60,12,1.44,9962.00,67137.00,109900,20240709,-63.47,33200,20240405,20.93,44900,-10.58,20250306,38050,5.52,20250203,109900,-63.47,20240709,33200,20.93,20240405,1.79,N,003960,5000,458 억,,234808,N,N,6,N,00,N
20250313,150151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40300,-2000,5,-4.73,5003550575,125019,816.05,42300,42300,38750,54900,29650,42300,40022.32,2.56,0,-43546,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3693,4.05,0.60,12,1.36,9962.00,67137.00,109900,20240709,-63.33,33200,20240405,21.39,44900,-10.24,20250306,38050,5.91,20250203,109900,-63.33,20240709,33200,21.39,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,140151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40050,-2250,5,-5.32,4687541175,117161,764.76,42300,42300,38750,54900,29650,42300,40009.40,2.56,0,-41320,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3670,4.02,0.60,12,1.28,9962.00,67137.00,109900,20240709,-63.56,33200,20240405,20.63,44900,-10.80,20250306,38050,5.26,20250203,109900,-63.56,20240709,33200,20.63,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,130151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40100,-2200,5,-5.20,4515042525,112856,736.66,42300,42300,38750,54900,29650,42300,40007.11,2.56,0,-41324,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3675,4.03,0.60,12,1.23,9962.00,67137.00,109900,20240709,-63.51,33200,20240405,20.78,44900,-10.69,20250306,38050,5.39,20250203,109900,-63.51,20240709,33200,20.78,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,120150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40050,-2250,5,-5.32,4308496000,107703,703.02,42300,42300,38750,54900,29650,42300,40003.49,2.56,0,-40212,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3670,4.02,0.60,12,1.18,9962.00,67137.00,109900,20240709,-63.56,33200,20240405,20.63,44900,-10.80,20250306,38050,5.26,20250203,109900,-63.56,20240709,33200,20.63,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,110151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39750,-2550,5,-6.03,3916303200,97863,638.79,42300,42300,38750,54900,29650,42300,40018.22,2.56,0,-36267,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3643,3.99,0.59,12,1.07,9962.00,67137.00,109900,20240709,-63.83,33200,20240405,19.73,44900,-11.47,20250306,38050,4.47,20250203,109900,-63.83,20240709,33200,19.73,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,100150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39900,-2400,5,-5.67,2887532950,71958,469.70,42300,42300,38750,54900,29650,42300,40128.03,2.56,0,-31109,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3657,4.01,0.59,12,0.79,9962.00,67137.00,109900,20240709,-63.69,33200,20240405,20.18,44900,-11.14,20250306,38050,4.86,20250203,109900,-63.69,20240709,33200,20.18,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250313,090151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42200,-100,5,-0.24,13852150,328,2.14,42300,42300,42200,54900,29650,42300,42232.16,2.56,0,193,42966,42632,42366,42032,41766,42500,41900,458,12600,5000,27070,50,1,9164467,3867,4.24,0.63,12,0.00,9962.00,67137.00,109900,20240709,-61.60,33200,20240405,27.11,44900,-6.01,20250306,38050,10.91,20250203,109900,-61.60,20240709,33200,27.11,20240405,1.79,N,003960,5000,458 억,,234808,N,N,31,N,00,N
20250312,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42300,50,2,0.12,646986975,15272,69.32,42600,42700,42100,54900,29600,42250,42364.58,2.56,0,280,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3877,4.25,0.63,12,0.17,9962.00,67137.00,109900,20240709,-61.51,33200,20240405,27.41,44900,-5.79,20250306,38050,11.17,20250203,109900,-61.51,20240709,33200,27.41,20240405,1.75,N,003960,5000,458 억,,234207,N,N,31,N,00,N
20250312,150151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42500,250,2,0.59,588017775,13881,63.01,42600,42700,42100,54900,29600,42250,42361.50,2.56,0,537,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3895,4.27,0.63,12,0.15,9962.00,67137.00,109900,20240709,-61.33,33200,20240405,28.01,44900,-5.35,20250306,38050,11.70,20250203,109900,-61.33,20240709,33200,28.01,20240405,1.75,N,003960,5000,458 억,,234207,N,N,1,N,00,N
20250312,140150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42550,300,2,0.71,515267125,12164,55.21,42600,42700,42100,54900,29600,42250,42360.19,2.56,0,849,43250,42750,42300,41800,41350,42525,41575,458,12650,5000,27040,50,1,9164467,3899,4.27,0.63,12,0.13,9962.00,67137.00,109900,20240709,-61.28,33200,20240405,28.16,44900,-5.23,20250306,38050,11.83,20250203,109900,-61.28,20240709,33200,28.16,20240405,1.75,N,003960,5000,458 억,,234207,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 160150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40150 -2150 5 -5.08 5291258850 132183 862.81 42300 42300 38750 54900 29650 42300 40029.77 2.56 0 -47306 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3680 4.03 0.60 12 1.44 9962.00 67137.00 109900 20240709 -63.47 33200 20240405 20.93 44900 -10.58 20250306 38050 5.52 20250203 109900 -63.47 20240709 33200 20.93 20240405 1.79 N 003960 5000 458 억 234808 N N 6 N 00 N
3 20250313 150151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40300 -2000 5 -4.73 5003550575 125019 816.05 42300 42300 38750 54900 29650 42300 40022.32 2.56 0 -43546 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3693 4.05 0.60 12 1.36 9962.00 67137.00 109900 20240709 -63.33 33200 20240405 21.39 44900 -10.24 20250306 38050 5.91 20250203 109900 -63.33 20240709 33200 21.39 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
4 20250313 140151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40050 -2250 5 -5.32 4687541175 117161 764.76 42300 42300 38750 54900 29650 42300 40009.40 2.56 0 -41320 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3670 4.02 0.60 12 1.28 9962.00 67137.00 109900 20240709 -63.56 33200 20240405 20.63 44900 -10.80 20250306 38050 5.26 20250203 109900 -63.56 20240709 33200 20.63 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
5 20250313 130151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40100 -2200 5 -5.20 4515042525 112856 736.66 42300 42300 38750 54900 29650 42300 40007.11 2.56 0 -41324 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3675 4.03 0.60 12 1.23 9962.00 67137.00 109900 20240709 -63.51 33200 20240405 20.78 44900 -10.69 20250306 38050 5.39 20250203 109900 -63.51 20240709 33200 20.78 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
6 20250313 120150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40050 -2250 5 -5.32 4308496000 107703 703.02 42300 42300 38750 54900 29650 42300 40003.49 2.56 0 -40212 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3670 4.02 0.60 12 1.18 9962.00 67137.00 109900 20240709 -63.56 33200 20240405 20.63 44900 -10.80 20250306 38050 5.26 20250203 109900 -63.56 20240709 33200 20.63 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
7 20250313 110151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 39750 -2550 5 -6.03 3916303200 97863 638.79 42300 42300 38750 54900 29650 42300 40018.22 2.56 0 -36267 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3643 3.99 0.59 12 1.07 9962.00 67137.00 109900 20240709 -63.83 33200 20240405 19.73 44900 -11.47 20250306 38050 4.47 20250203 109900 -63.83 20240709 33200 19.73 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
8 20250313 100150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 39900 -2400 5 -5.67 2887532950 71958 469.70 42300 42300 38750 54900 29650 42300 40128.03 2.56 0 -31109 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3657 4.01 0.59 12 0.79 9962.00 67137.00 109900 20240709 -63.69 33200 20240405 20.18 44900 -11.14 20250306 38050 4.86 20250203 109900 -63.69 20240709 33200 20.18 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
9 20250313 090151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42200 -100 5 -0.24 13852150 328 2.14 42300 42300 42200 54900 29650 42300 42232.16 2.56 0 193 42966 42632 42366 42032 41766 42500 41900 458 12600 5000 27070 50 1 9164467 3867 4.24 0.63 12 0.00 9962.00 67137.00 109900 20240709 -61.60 33200 20240405 27.11 44900 -6.01 20250306 38050 10.91 20250203 109900 -61.60 20240709 33200 27.11 20240405 1.79 N 003960 5000 458 억 234808 N N 31 N 00 N
10 20250312 160150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42300 50 2 0.12 646986975 15272 69.32 42600 42700 42100 54900 29600 42250 42364.58 2.56 0 280 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3877 4.25 0.63 12 0.17 9962.00 67137.00 109900 20240709 -61.51 33200 20240405 27.41 44900 -5.79 20250306 38050 11.17 20250203 109900 -61.51 20240709 33200 27.41 20240405 1.75 N 003960 5000 458 억 234207 N N 31 N 00 N
11 20250312 150151 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42500 250 2 0.59 588017775 13881 63.01 42600 42700 42100 54900 29600 42250 42361.50 2.56 0 537 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3895 4.27 0.63 12 0.15 9962.00 67137.00 109900 20240709 -61.33 33200 20240405 28.01 44900 -5.35 20250306 38050 11.70 20250203 109900 -61.33 20240709 33200 28.01 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N
12 20250312 140150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 42550 300 2 0.71 515267125 12164 55.21 42600 42700 42100 54900 29600 42250 42360.19 2.56 0 849 43250 42750 42300 41800 41350 42525 41575 458 12650 5000 27040 50 1 9164467 3899 4.27 0.63 12 0.13 9962.00 67137.00 109900 20240709 -61.28 33200 20240405 28.16 44900 -5.23 20250306 38050 11.83 20250203 109900 -61.28 20240709 33200 28.16 20240405 1.75 N 003960 5000 458 억 234207 N N 1 N 00 N