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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003680/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
20250218,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-15,5,-0.31,73775160,15320,155.56,4845,4845,4795,6290,3395,4845,4815.60,2.61,0,-376,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,300,24.52,0.53,12,0.25,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4690,2.99,20250203,11740,-58.86,20240614,4500,7.33,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4815,-30,5,-0.62,69362670,14406,146.28,4845,4845,4795,6290,3395,4845,4814.85,2.61,0,-390,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,299,24.44,0.53,12,0.23,197.00,9078.00,11740,20240614,-58.99,4500,20241115,7.00,5220,-7.76,20250107,4690,2.67,20250203,11740,-58.99,20240614,4500,7.00,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4800,-45,5,-0.93,58943855,12241,124.30,4845,4845,4795,6290,3395,4845,4815.28,2.61,0,-390,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,298,24.37,0.53,12,0.20,197.00,9078.00,11740,20240614,-59.11,4500,20241115,6.67,5220,-8.05,20250107,4690,2.35,20250203,11740,-59.11,20240614,4500,6.67,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,130149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-25,5,-0.52,42743260,8869,90.06,4845,4845,4805,6290,3395,4845,4819.40,2.61,0,-319,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,299,24.47,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,120149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-20,5,-0.41,32080700,6657,67.60,4845,4845,4805,6290,3395,4845,4819.09,2.61,0,-279,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,300,24.49,0.53,12,0.11,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4690,2.88,20250203,11740,-58.90,20240614,4500,7.22,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,110150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4810,-35,5,-0.72,28164305,5844,59.34,4845,4845,4805,6290,3395,4845,4819.35,2.61,0,-280,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,299,24.42,0.53,12,0.09,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,5220,-7.85,20250107,4690,2.56,20250203,11740,-59.03,20240614,4500,6.89,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,100149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-25,5,-0.52,14171125,2939,29.84,4845,4845,4815,6290,3395,4845,4821.75,2.61,0,-114,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,299,24.47,0.53,12,0.05,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250218,090149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4845,0,3,0.00,266475,55,0.56,4845,4845,4845,6290,3395,4845,4845.00,2.61,0,-8,4868,4856,4833,4821,4798,4862,4827,310,1445,5000,3390,5,1,6209515,301,24.59,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,5220,-7.18,20250107,4690,3.30,20250203,11740,-58.73,20240614,4500,7.67,20241115,1.01,N,003680,5000,310 억,,162267,N,N,3,N,00,N
20250217,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4845,25,2,0.52,47570745,9847,84.68,4820,4845,4810,6260,3375,4820,4830.95,2.61,0,56,4860,4840,4820,4800,4780,4830,4790,310,1440,5000,3370,5,1,6209515,301,24.59,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,5220,-7.18,20250107,4690,3.30,20250203,11740,-58.73,20240614,4500,7.67,20241115,1.04,N,003680,5000,310 억,,162213,N,N,3,N,00,N
20250217,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,20,2,0.41,44940620,9304,80.01,4820,4845,4810,6260,3375,4820,4830.25,2.61,0,181,4860,4840,4820,4800,4780,4830,4790,310,1440,5000,3370,5,1,6209515,301,24.57,0.53,12,0.15,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4690,3.20,20250203,11740,-58.77,20240614,4500,7.56,20241115,1.04,N,003680,5000,310 억,,162213,N,N,4,N,00,N
20250217,140149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,20,2,0.41,36945775,7646,65.76,4820,4845,4810,6260,3375,4820,4832.04,2.61,0,156,4860,4840,4820,4800,4780,4830,4790,310,1440,5000,3370,5,1,6209515,301,24.57,0.53,12,0.12,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4690,3.20,20250203,11740,-58.77,20240614,4500,7.56,20241115,1.04,N,003680,5000,310 억,,162213,N,N,4,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 20250218 160149 57 100.00 KOSPI 음식료·담배 N N N N N 4830 -15 5 -0.31 73775160 15320 155.56 4845 4845 4795 6290 3395 4845 4815.60 2.61 0 -376 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 300 24.52 0.53 12 0.25 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4690 2.99 20250203 11740 -58.86 20240614 4500 7.33 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
3 20250218 150149 57 100.00 KOSPI 음식료·담배 N N N N N 4815 -30 5 -0.62 69362670 14406 146.28 4845 4845 4795 6290 3395 4845 4814.85 2.61 0 -390 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 299 24.44 0.53 12 0.23 197.00 9078.00 11740 20240614 -58.99 4500 20241115 7.00 5220 -7.76 20250107 4690 2.67 20250203 11740 -58.99 20240614 4500 7.00 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
4 20250218 140150 57 100.00 KOSPI 음식료·담배 N N N N N 4800 -45 5 -0.93 58943855 12241 124.30 4845 4845 4795 6290 3395 4845 4815.28 2.61 0 -390 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 298 24.37 0.53 12 0.20 197.00 9078.00 11740 20240614 -59.11 4500 20241115 6.67 5220 -8.05 20250107 4690 2.35 20250203 11740 -59.11 20240614 4500 6.67 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
5 20250218 130149 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -25 5 -0.52 42743260 8869 90.06 4845 4845 4805 6290 3395 4845 4819.40 2.61 0 -319 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 299 24.47 0.53 12 0.14 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
6 20250218 120149 57 100.00 KOSPI 음식료·담배 N N N N N 4825 -20 5 -0.41 32080700 6657 67.60 4845 4845 4805 6290 3395 4845 4819.09 2.61 0 -279 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 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 4690 2.88 20250203 11740 -58.90 20240614 4500 7.22 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
7 20250218 110150 57 100.00 KOSPI 음식료·담배 N N N N N 4810 -35 5 -0.72 28164305 5844 59.34 4845 4845 4805 6290 3395 4845 4819.35 2.61 0 -280 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 299 24.42 0.53 12 0.09 197.00 9078.00 11740 20240614 -59.03 4500 20241115 6.89 5220 -7.85 20250107 4690 2.56 20250203 11740 -59.03 20240614 4500 6.89 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
8 20250218 100149 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -25 5 -0.52 14171125 2939 29.84 4845 4845 4815 6290 3395 4845 4821.75 2.61 0 -114 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 299 24.47 0.53 12 0.05 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4690 2.77 20250203 11740 -58.94 20240614 4500 7.11 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
9 20250218 090149 57 100.00 KOSPI 음식료·담배 N N N N N 4845 0 3 0.00 266475 55 0.56 4845 4845 4845 6290 3395 4845 4845.00 2.61 0 -8 4868 4856 4833 4821 4798 4862 4827 310 1445 5000 3390 5 1 6209515 301 24.59 0.53 12 0.00 197.00 9078.00 11740 20240614 -58.73 4500 20241115 7.67 5220 -7.18 20250107 4690 3.30 20250203 11740 -58.73 20240614 4500 7.67 20241115 1.01 N 003680 5000 310 억 162267 N N 3 N 00 N
10 20250217 160149 57 100.00 KOSPI 음식료·담배 N N N N N 4845 25 2 0.52 47570745 9847 84.68 4820 4845 4810 6260 3375 4820 4830.95 2.61 0 56 4860 4840 4820 4800 4780 4830 4790 310 1440 5000 3370 5 1 6209515 301 24.59 0.53 12 0.16 197.00 9078.00 11740 20240614 -58.73 4500 20241115 7.67 5220 -7.18 20250107 4690 3.30 20250203 11740 -58.73 20240614 4500 7.67 20241115 1.04 N 003680 5000 310 억 162213 N N 3 N 00 N
11 20250217 150150 57 100.00 KOSPI 음식료·담배 N N N N N 4840 20 2 0.41 44940620 9304 80.01 4820 4845 4810 6260 3375 4820 4830.25 2.61 0 181 4860 4840 4820 4800 4780 4830 4790 310 1440 5000 3370 5 1 6209515 301 24.57 0.53 12 0.15 197.00 9078.00 11740 20240614 -58.77 4500 20241115 7.56 5220 -7.28 20250107 4690 3.20 20250203 11740 -58.77 20240614 4500 7.56 20241115 1.04 N 003680 5000 310 억 162213 N N 4 N 00 N
12 20250217 140149 57 100.00 KOSPI 음식료·담배 N N N N N 4840 20 2 0.41 36945775 7646 65.76 4820 4845 4810 6260 3375 4820 4832.04 2.61 0 156 4860 4840 4820 4800 4780 4830 4790 310 1440 5000 3370 5 1 6209515 301 24.57 0.53 12 0.12 197.00 9078.00 11740 20240614 -58.77 4500 20241115 7.56 5220 -7.28 20250107 4690 3.20 20250203 11740 -58.77 20240614 4500 7.56 20241115 1.04 N 003680 5000 310 억 162213 N N 4 N 00 N