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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003920/price/prices-20250201.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
20250212,160150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70500,1500,2,2.17,2837936000,40724,61.88,69800,71100,67700,89700,48300,69000,69686.98,5.92,0,3865,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4538,-9.55,0.92,12,0.63,-7385.00,76232.00,72000,20241105,-2.08,46500,20240909,51.61,71100,-0.84,20250212,58800,19.90,20250102,720000,-90.21,20241105,56300,25.22,20241223,0.11,N,003920,500,36 억,,380856,N,N,3,N,00,N
20250212,150149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70400,1400,2,2.03,2772914300,39802,60.48,69800,71100,67700,89700,48300,69000,69667.71,5.92,0,3725,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4532,-9.53,0.92,12,0.62,-7385.00,76232.00,72000,20241105,-2.22,46500,20240909,51.40,71100,-0.98,20250212,58800,19.73,20250102,720000,-90.22,20241105,56300,25.04,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,140149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,70500,1500,2,2.17,1949155200,28151,42.77,69800,70900,67700,89700,48300,69000,69239.29,5.92,0,-96,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4538,-9.55,0.92,12,0.44,-7385.00,76232.00,72000,20241105,-2.08,46500,20240909,51.61,70900,-0.56,20250212,58800,19.90,20250102,720000,-90.21,20241105,56300,25.22,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,130150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68600,-400,5,-0.58,944005600,13741,20.88,69800,69900,67700,89700,48300,69000,68699.92,5.92,0,-898,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4416,-9.29,0.90,12,0.21,-7385.00,76232.00,72000,20241105,-4.72,46500,20240909,47.53,69900,-1.86,20250212,58800,16.67,20250102,720000,-90.47,20241105,56300,21.85,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,120149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68300,-700,5,-1.01,814531700,11845,18.00,69800,69900,67700,89700,48300,69000,68765.87,5.92,0,-927,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4396,-9.25,0.90,12,0.18,-7385.00,76232.00,72000,20241105,-5.14,46500,20240909,46.88,69900,-2.29,20250212,58800,16.16,20250102,720000,-90.51,20241105,56300,21.31,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,110149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68400,-600,5,-0.87,708473000,10291,15.64,69800,69900,67700,89700,48300,69000,68843.94,5.92,0,-638,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4403,-9.26,0.90,12,0.16,-7385.00,76232.00,72000,20241105,-5.00,46500,20240909,47.10,69900,-2.15,20250212,58800,16.33,20250102,720000,-90.50,20241105,56300,21.49,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,100150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68800,-200,5,-0.29,451189000,6525,9.91,69800,69900,68600,89700,48300,69000,69147.74,5.92,0,-754,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4429,-9.32,0.90,12,0.10,-7385.00,76232.00,72000,20241105,-4.44,46500,20240909,47.96,69900,-1.57,20250212,58800,17.01,20250102,720000,-90.44,20241105,56300,22.20,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250212,090150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69600,600,2,0.87,44948000,646,0.98,69800,69800,69200,89700,48300,69000,69578.95,5.92,0,-396,72533,70766,67733,65966,62933,71650,66850,36,20700,500,51060,100,1,6436810,4480,-9.42,0.91,12,0.01,-7385.00,76232.00,72000,20241105,-3.33,46500,20240909,49.68,69800,-0.29,20250212,58800,18.37,20250102,720000,-90.33,20241105,56300,23.62,20241223,0.11,N,003920,500,36 억,,380856,N,N,0,N,00,N
20250211,160149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,69000,5900,2,9.35,4471872900,65814,986.42,65800,69500,64700,82000,44200,63100,67946.45,5.64,0,18461,65766,64432,62966,61632,60166,65100,62300,36,18900,500,46690,100,1,6436810,4441,-9.34,0.91,12,1.02,-7385.00,76232.00,72000,20241105,-4.17,46500,20240909,48.39,69500,-0.72,20250211,58800,17.35,20250102,720000,-90.42,20241105,56300,22.56,20241223,0.13,N,003920,500,36 억,,362769,N,N,0,N,00,N
20250211,150149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68300,5200,2,8.24,4278700200,63009,944.38,65800,69500,64700,82000,44200,63100,67906.18,5.64,0,17462,65766,64432,62966,61632,60166,65100,62300,36,18900,500,46690,100,1,6436810,4396,-9.25,0.90,12,0.98,-7385.00,76232.00,72000,20241105,-5.14,46500,20240909,46.88,69500,-1.73,20250211,58800,16.16,20250102,720000,-90.51,20241105,56300,21.31,20241223,0.13,N,003920,500,36 억,,362769,N,N,0,N,00,N
20250211,140150,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,68200,5100,2,8.08,3888382200,57290,858.66,65800,69500,64700,82000,44200,63100,67871.92,5.64,0,14755,65766,64432,62966,61632,60166,65100,62300,36,18900,500,46690,100,1,6436810,4390,-9.23,0.89,12,0.89,-7385.00,76232.00,72000,20241105,-5.28,46500,20240909,46.67,69500,-1.87,20250211,58800,15.99,20250102,720000,-90.53,20241105,56300,21.14,20241223,0.13,N,003920,500,36 억,,362769,N,N,0,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 20250212 160150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 70500 1500 2 2.17 2837936000 40724 61.88 69800 71100 67700 89700 48300 69000 69686.98 5.92 0 3865 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4538 -9.55 0.92 12 0.63 -7385.00 76232.00 72000 20241105 -2.08 46500 20240909 51.61 71100 -0.84 20250212 58800 19.90 20250102 720000 -90.21 20241105 56300 25.22 20241223 0.11 N 003920 500 36 억 380856 N N 3 N 00 N
3 20250212 150149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 70400 1400 2 2.03 2772914300 39802 60.48 69800 71100 67700 89700 48300 69000 69667.71 5.92 0 3725 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4532 -9.53 0.92 12 0.62 -7385.00 76232.00 72000 20241105 -2.22 46500 20240909 51.40 71100 -0.98 20250212 58800 19.73 20250102 720000 -90.22 20241105 56300 25.04 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
4 20250212 140149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 70500 1500 2 2.17 1949155200 28151 42.77 69800 70900 67700 89700 48300 69000 69239.29 5.92 0 -96 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4538 -9.55 0.92 12 0.44 -7385.00 76232.00 72000 20241105 -2.08 46500 20240909 51.61 70900 -0.56 20250212 58800 19.90 20250102 720000 -90.21 20241105 56300 25.22 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
5 20250212 130150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68600 -400 5 -0.58 944005600 13741 20.88 69800 69900 67700 89700 48300 69000 68699.92 5.92 0 -898 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4416 -9.29 0.90 12 0.21 -7385.00 76232.00 72000 20241105 -4.72 46500 20240909 47.53 69900 -1.86 20250212 58800 16.67 20250102 720000 -90.47 20241105 56300 21.85 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
6 20250212 120149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68300 -700 5 -1.01 814531700 11845 18.00 69800 69900 67700 89700 48300 69000 68765.87 5.92 0 -927 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4396 -9.25 0.90 12 0.18 -7385.00 76232.00 72000 20241105 -5.14 46500 20240909 46.88 69900 -2.29 20250212 58800 16.16 20250102 720000 -90.51 20241105 56300 21.31 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
7 20250212 110149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68400 -600 5 -0.87 708473000 10291 15.64 69800 69900 67700 89700 48300 69000 68843.94 5.92 0 -638 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4403 -9.26 0.90 12 0.16 -7385.00 76232.00 72000 20241105 -5.00 46500 20240909 47.10 69900 -2.15 20250212 58800 16.33 20250102 720000 -90.50 20241105 56300 21.49 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
8 20250212 100150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68800 -200 5 -0.29 451189000 6525 9.91 69800 69900 68600 89700 48300 69000 69147.74 5.92 0 -754 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4429 -9.32 0.90 12 0.10 -7385.00 76232.00 72000 20241105 -4.44 46500 20240909 47.96 69900 -1.57 20250212 58800 17.01 20250102 720000 -90.44 20241105 56300 22.20 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
9 20250212 090150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69600 600 2 0.87 44948000 646 0.98 69800 69800 69200 89700 48300 69000 69578.95 5.92 0 -396 72533 70766 67733 65966 62933 71650 66850 36 20700 500 51060 100 1 6436810 4480 -9.42 0.91 12 0.01 -7385.00 76232.00 72000 20241105 -3.33 46500 20240909 49.68 69800 -0.29 20250212 58800 18.37 20250102 720000 -90.33 20241105 56300 23.62 20241223 0.11 N 003920 500 36 억 380856 N N 0 N 00 N
10 20250211 160149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 69000 5900 2 9.35 4471872900 65814 986.42 65800 69500 64700 82000 44200 63100 67946.45 5.64 0 18461 65766 64432 62966 61632 60166 65100 62300 36 18900 500 46690 100 1 6436810 4441 -9.34 0.91 12 1.02 -7385.00 76232.00 72000 20241105 -4.17 46500 20240909 48.39 69500 -0.72 20250211 58800 17.35 20250102 720000 -90.42 20241105 56300 22.56 20241223 0.13 N 003920 500 36 억 362769 N N 0 N 00 N
11 20250211 150149 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68300 5200 2 8.24 4278700200 63009 944.38 65800 69500 64700 82000 44200 63100 67906.18 5.64 0 17462 65766 64432 62966 61632 60166 65100 62300 36 18900 500 46690 100 1 6436810 4396 -9.25 0.90 12 0.98 -7385.00 76232.00 72000 20241105 -5.14 46500 20240909 46.88 69500 -1.73 20250211 58800 16.16 20250102 720000 -90.51 20241105 56300 21.31 20241223 0.13 N 003920 500 36 억 362769 N N 0 N 00 N
12 20250211 140150 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 68200 5100 2 8.08 3888382200 57290 858.66 65800 69500 64700 82000 44200 63100 67871.92 5.64 0 14755 65766 64432 62966 61632 60166 65100 62300 36 18900 500 46690 100 1 6436810 4390 -9.23 0.89 12 0.89 -7385.00 76232.00 72000 20241105 -5.28 46500 20240909 46.67 69500 -1.87 20250211 58800 15.99 20250102 720000 -90.53 20241105 56300 21.14 20241223 0.13 N 003920 500 36 억 362769 N N 0 N 00 N