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
003960/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
20250212,160150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41200,200,2,0.49,725606000,17657,92.30,40750,41650,40750,53300,28700,41000,41094.52,2.47,0,53,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3776,4.14,0.61,12,0.19,9962.00,67137.00,109900,20240709,-62.51,32000,20240130,28.75,42700,-3.51,20250206,38050,8.28,20250203,109900,-62.51,20240709,33200,24.10,20240405,1.64,N,003960,5000,458 억,,226495,N,N,25,N,00,N
20250212,150149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41000,0,3,0.00,665711350,16200,84.69,40750,41650,40750,53300,28700,41000,41093.29,2.47,0,381,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3757,4.12,0.61,12,0.18,9962.00,67137.00,109900,20240709,-62.69,32000,20240130,28.12,42700,-3.98,20250206,38050,7.75,20250203,109900,-62.69,20240709,33200,23.49,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,140149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41050,50,2,0.12,533601750,12963,67.77,40750,41650,40750,53300,28700,41000,41163.45,2.47,0,735,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3762,4.12,0.61,12,0.14,9962.00,67137.00,109900,20240709,-62.65,32000,20240130,28.28,42700,-3.86,20250206,38050,7.88,20250203,109900,-62.65,20240709,33200,23.64,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,130150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41000,0,3,0.00,449570950,10909,57.03,40750,41650,40750,53300,28700,41000,41211.01,2.47,0,550,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3757,4.12,0.61,12,0.12,9962.00,67137.00,109900,20240709,-62.69,32000,20240130,28.12,42700,-3.98,20250206,38050,7.75,20250203,109900,-62.69,20240709,33200,23.49,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,120150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41050,50,2,0.12,346406900,8395,43.89,40750,41650,40750,53300,28700,41000,41263.48,2.47,0,451,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3762,4.12,0.61,12,0.09,9962.00,67137.00,109900,20240709,-62.65,32000,20240130,28.28,42700,-3.86,20250206,38050,7.88,20250203,109900,-62.65,20240709,33200,23.64,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,110150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41150,150,2,0.37,326098700,7901,41.30,40750,41650,40750,53300,28700,41000,41273.09,2.47,0,700,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3771,4.13,0.61,12,0.09,9962.00,67137.00,109900,20240709,-62.56,32000,20240130,28.59,42700,-3.63,20250206,38050,8.15,20250203,109900,-62.56,20240709,33200,23.95,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,100150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41250,250,2,0.61,248144650,6005,31.39,40750,41650,40750,53300,28700,41000,41323.01,2.47,0,1561,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3780,4.14,0.61,12,0.07,9962.00,67137.00,109900,20240709,-62.47,32000,20240130,28.91,42700,-3.40,20250206,38050,8.41,20250203,109900,-62.47,20240709,33200,24.25,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250212,090150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41000,0,3,0.00,4972250,122,0.64,40750,41000,40750,53300,28700,41000,40756.15,2.47,0,-15,41800,41400,41000,40600,40200,41200,40400,458,12300,5000,26240,50,1,9164467,3757,4.12,0.61,12,0.00,9962.00,67137.00,109900,20240709,-62.69,32000,20240130,28.12,42700,-3.98,20250206,38050,7.75,20250203,109900,-62.69,20240709,33200,23.49,20240405,1.64,N,003960,5000,458 억,,226495,N,N,0,N,00,N
20250211,160149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41000,0,3,0.00,777664600,19024,93.34,41400,41400,40600,53300,28700,41000,40878.07,2.52,0,-3519,42600,41800,41200,40400,39800,41500,40100,458,12300,5000,26240,50,1,9164467,3757,4.12,0.61,12,0.21,9962.00,67137.00,109900,20240709,-62.69,31000,20240129,32.26,42700,-3.98,20250206,38050,7.75,20250203,109900,-62.69,20240709,33200,23.49,20240405,1.63,N,003960,5000,458 억,,230642,N,N,284,N,00,N
20250211,150149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,41000,0,3,0.00,710163900,17377,85.26,41400,41400,40600,53300,28700,41000,40868.03,2.52,0,-3306,42600,41800,41200,40400,39800,41500,40100,458,12300,5000,26240,50,1,9164467,3757,4.12,0.61,12,0.19,9962.00,67137.00,109900,20240709,-62.69,31000,20240129,32.26,42700,-3.98,20250206,38050,7.75,20250203,109900,-62.69,20240709,33200,23.49,20240405,1.63,N,003960,5000,458 억,,230642,N,N,284,N,00,N
20250211,140150,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,40850,-150,5,-0.37,558265800,13666,67.05,41400,41400,40600,53300,28700,41000,40850.70,2.52,0,-4414,42600,41800,41200,40400,39800,41500,40100,458,12300,5000,26240,50,1,9164467,3744,4.10,0.61,12,0.15,9962.00,67137.00,109900,20240709,-62.83,31000,20240129,31.77,42700,-4.33,20250206,38050,7.36,20250203,109900,-62.83,20240709,33200,23.04,20240405,1.63,N,003960,5000,458 억,,230642,N,N,284,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 40.00 KOSPI 음식료·담배 N N N Y 40 N 41200 200 2 0.49 725606000 17657 92.30 40750 41650 40750 53300 28700 41000 41094.52 2.47 0 53 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3776 4.14 0.61 12 0.19 9962.00 67137.00 109900 20240709 -62.51 32000 20240130 28.75 42700 -3.51 20250206 38050 8.28 20250203 109900 -62.51 20240709 33200 24.10 20240405 1.64 N 003960 5000 458 억 226495 N N 25 N 00 N
3 20250212 150149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41000 0 3 0.00 665711350 16200 84.69 40750 41650 40750 53300 28700 41000 41093.29 2.47 0 381 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3757 4.12 0.61 12 0.18 9962.00 67137.00 109900 20240709 -62.69 32000 20240130 28.12 42700 -3.98 20250206 38050 7.75 20250203 109900 -62.69 20240709 33200 23.49 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
4 20250212 140149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41050 50 2 0.12 533601750 12963 67.77 40750 41650 40750 53300 28700 41000 41163.45 2.47 0 735 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3762 4.12 0.61 12 0.14 9962.00 67137.00 109900 20240709 -62.65 32000 20240130 28.28 42700 -3.86 20250206 38050 7.88 20250203 109900 -62.65 20240709 33200 23.64 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
5 20250212 130150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41000 0 3 0.00 449570950 10909 57.03 40750 41650 40750 53300 28700 41000 41211.01 2.47 0 550 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3757 4.12 0.61 12 0.12 9962.00 67137.00 109900 20240709 -62.69 32000 20240130 28.12 42700 -3.98 20250206 38050 7.75 20250203 109900 -62.69 20240709 33200 23.49 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
6 20250212 120150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41050 50 2 0.12 346406900 8395 43.89 40750 41650 40750 53300 28700 41000 41263.48 2.47 0 451 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3762 4.12 0.61 12 0.09 9962.00 67137.00 109900 20240709 -62.65 32000 20240130 28.28 42700 -3.86 20250206 38050 7.88 20250203 109900 -62.65 20240709 33200 23.64 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
7 20250212 110150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41150 150 2 0.37 326098700 7901 41.30 40750 41650 40750 53300 28700 41000 41273.09 2.47 0 700 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3771 4.13 0.61 12 0.09 9962.00 67137.00 109900 20240709 -62.56 32000 20240130 28.59 42700 -3.63 20250206 38050 8.15 20250203 109900 -62.56 20240709 33200 23.95 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
8 20250212 100150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41250 250 2 0.61 248144650 6005 31.39 40750 41650 40750 53300 28700 41000 41323.01 2.47 0 1561 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3780 4.14 0.61 12 0.07 9962.00 67137.00 109900 20240709 -62.47 32000 20240130 28.91 42700 -3.40 20250206 38050 8.41 20250203 109900 -62.47 20240709 33200 24.25 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
9 20250212 090150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41000 0 3 0.00 4972250 122 0.64 40750 41000 40750 53300 28700 41000 40756.15 2.47 0 -15 41800 41400 41000 40600 40200 41200 40400 458 12300 5000 26240 50 1 9164467 3757 4.12 0.61 12 0.00 9962.00 67137.00 109900 20240709 -62.69 32000 20240130 28.12 42700 -3.98 20250206 38050 7.75 20250203 109900 -62.69 20240709 33200 23.49 20240405 1.64 N 003960 5000 458 억 226495 N N 0 N 00 N
10 20250211 160149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41000 0 3 0.00 777664600 19024 93.34 41400 41400 40600 53300 28700 41000 40878.07 2.52 0 -3519 42600 41800 41200 40400 39800 41500 40100 458 12300 5000 26240 50 1 9164467 3757 4.12 0.61 12 0.21 9962.00 67137.00 109900 20240709 -62.69 31000 20240129 32.26 42700 -3.98 20250206 38050 7.75 20250203 109900 -62.69 20240709 33200 23.49 20240405 1.63 N 003960 5000 458 억 230642 N N 284 N 00 N
11 20250211 150149 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 41000 0 3 0.00 710163900 17377 85.26 41400 41400 40600 53300 28700 41000 40868.03 2.52 0 -3306 42600 41800 41200 40400 39800 41500 40100 458 12300 5000 26240 50 1 9164467 3757 4.12 0.61 12 0.19 9962.00 67137.00 109900 20240709 -62.69 31000 20240129 32.26 42700 -3.98 20250206 38050 7.75 20250203 109900 -62.69 20240709 33200 23.49 20240405 1.63 N 003960 5000 458 억 230642 N N 284 N 00 N
12 20250211 140150 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 40850 -150 5 -0.37 558265800 13666 67.05 41400 41400 40600 53300 28700 41000 40850.70 2.52 0 -4414 42600 41800 41200 40400 39800 41500 40100 458 12300 5000 26240 50 1 9164467 3744 4.10 0.61 12 0.15 9962.00 67137.00 109900 20240709 -62.83 31000 20240129 31.77 42700 -4.33 20250206 38050 7.36 20250203 109900 -62.83 20240709 33200 23.04 20240405 1.63 N 003960 5000 458 억 230642 N N 284 N 00 N