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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003680/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
20250307,160147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4860,30,2,0.62,64658295,13306,133.01,4825,4900,4790,6270,3385,4830,4859.33,2.61,0,-921,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,302,24.67,0.54,12,0.21,197.00,9078.00,11740,20240614,-58.60,4500,20241115,8.00,5220,-6.90,20250107,4640,4.74,20250304,11740,-58.60,20240614,4500,8.00,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,150148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4880,50,2,1.04,63350895,13037,130.32,4825,4900,4790,6270,3385,4830,4859.32,2.61,0,-911,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,303,24.77,0.54,12,0.21,197.00,9078.00,11740,20240614,-58.43,4500,20241115,8.44,5220,-6.51,20250107,4640,5.17,20250304,11740,-58.43,20240614,4500,8.44,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,35,2,0.72,51496180,10602,105.98,4825,4900,4790,6270,3385,4830,4857.21,2.61,0,-884,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,302,24.70,0.54,12,0.17,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,130147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4875,45,2,0.93,44030590,9067,90.63,4825,4900,4790,6270,3385,4830,4856.14,2.61,0,-946,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,303,24.75,0.54,12,0.15,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,5220,-6.61,20250107,4640,5.06,20250304,11740,-58.48,20240614,4500,8.33,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,120147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4895,65,2,1.35,42581655,8770,87.66,4825,4900,4790,6270,3385,4830,4855.38,2.61,0,-966,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.85,0.54,12,0.14,197.00,9078.00,11740,20240614,-58.30,4500,20241115,8.78,5220,-6.23,20250107,4640,5.50,20250304,11740,-58.30,20240614,4500,8.78,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,110147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,70,2,1.45,38346040,7900,78.97,4825,4900,4790,6270,3385,4830,4853.93,2.61,0,-966,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.87,0.54,12,0.13,197.00,9078.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,100147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4900,70,2,1.45,25349775,5229,52.27,4825,4900,4790,6270,3385,4830,4847.92,2.61,0,-891,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,304,24.87,0.54,12,0.08,197.00,9078.00,11740,20240614,-58.26,4500,20241115,8.89,5220,-6.13,20250107,4640,5.60,20250304,11740,-58.26,20240614,4500,8.89,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250307,090147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-10,5,-0.21,1148145,238,2.38,4825,4825,4805,6270,3385,4830,4824.14,2.61,0,-15,4866,4847,4811,4792,4756,4857,4802,310,1440,5000,3380,5,1,6209515,299,24.47,0.53,12,0.00,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.05,N,003680,5000,310 억,,161850,N,N,2,N,00,N
20250306,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,45,2,0.94,48104955,9999,94.80,4785,4830,4775,6220,3350,4785,4810.86,2.59,0,-20,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.52,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,150146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,35,2,0.73,43210130,8983,85.16,4785,4830,4775,6220,3350,4785,4810.21,2.59,0,-21,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,299,24.47,0.53,12,0.14,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4640,3.88,20250304,11740,-58.94,20240614,4500,7.11,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,N,00,N
20250306,140146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,40,2,0.84,36858605,7665,72.67,4785,4830,4775,6220,3350,4785,4808.69,2.59,0,-23,4855,4820,4785,4750,4715,4837,4767,310,1435,5000,3340,5,1,6209515,300,24.49,0.53,12,0.12,197.00,9078.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.07,N,003680,5000,310 억,,160876,N,N,2,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 20250307 160147 57 100.00 KOSPI 음식료·담배 N N N N N 4860 30 2 0.62 64658295 13306 133.01 4825 4900 4790 6270 3385 4830 4859.33 2.61 0 -921 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 302 24.67 0.54 12 0.21 197.00 9078.00 11740 20240614 -58.60 4500 20241115 8.00 5220 -6.90 20250107 4640 4.74 20250304 11740 -58.60 20240614 4500 8.00 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
3 20250307 150148 57 100.00 KOSPI 음식료·담배 N N N N N 4880 50 2 1.04 63350895 13037 130.32 4825 4900 4790 6270 3385 4830 4859.32 2.61 0 -911 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 303 24.77 0.54 12 0.21 197.00 9078.00 11740 20240614 -58.43 4500 20241115 8.44 5220 -6.51 20250107 4640 5.17 20250304 11740 -58.43 20240614 4500 8.44 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
4 20250307 140146 57 100.00 KOSPI 음식료·담배 N N N N N 4865 35 2 0.72 51496180 10602 105.98 4825 4900 4790 6270 3385 4830 4857.21 2.61 0 -884 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 302 24.70 0.54 12 0.17 197.00 9078.00 11740 20240614 -58.56 4500 20241115 8.11 5220 -6.80 20250107 4640 4.85 20250304 11740 -58.56 20240614 4500 8.11 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
5 20250307 130147 57 100.00 KOSPI 음식료·담배 N N N N N 4875 45 2 0.93 44030590 9067 90.63 4825 4900 4790 6270 3385 4830 4856.14 2.61 0 -946 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 303 24.75 0.54 12 0.15 197.00 9078.00 11740 20240614 -58.48 4500 20241115 8.33 5220 -6.61 20250107 4640 5.06 20250304 11740 -58.48 20240614 4500 8.33 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
6 20250307 120147 57 100.00 KOSPI 음식료·담배 N N N N N 4895 65 2 1.35 42581655 8770 87.66 4825 4900 4790 6270 3385 4830 4855.38 2.61 0 -966 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 304 24.85 0.54 12 0.14 197.00 9078.00 11740 20240614 -58.30 4500 20241115 8.78 5220 -6.23 20250107 4640 5.50 20250304 11740 -58.30 20240614 4500 8.78 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
7 20250307 110147 57 100.00 KOSPI 음식료·담배 N N N N N 4900 70 2 1.45 38346040 7900 78.97 4825 4900 4790 6270 3385 4830 4853.93 2.61 0 -966 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 304 24.87 0.54 12 0.13 197.00 9078.00 11740 20240614 -58.26 4500 20241115 8.89 5220 -6.13 20250107 4640 5.60 20250304 11740 -58.26 20240614 4500 8.89 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
8 20250307 100147 57 100.00 KOSPI 음식료·담배 N N N N N 4900 70 2 1.45 25349775 5229 52.27 4825 4900 4790 6270 3385 4830 4847.92 2.61 0 -891 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 304 24.87 0.54 12 0.08 197.00 9078.00 11740 20240614 -58.26 4500 20241115 8.89 5220 -6.13 20250107 4640 5.60 20250304 11740 -58.26 20240614 4500 8.89 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
9 20250307 090147 57 100.00 KOSPI 음식료·담배 N N N N N 4820 -10 5 -0.21 1148145 238 2.38 4825 4825 4805 6270 3385 4830 4824.14 2.61 0 -15 4866 4847 4811 4792 4756 4857 4802 310 1440 5000 3380 5 1 6209515 299 24.47 0.53 12 0.00 197.00 9078.00 11740 20240614 -58.94 4500 20241115 7.11 5220 -7.66 20250107 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.05 N 003680 5000 310 억 161850 N N 2 N 00 N
10 20250306 160146 57 100.00 KOSPI 음식료·담배 N N N N N 4830 45 2 0.94 48104955 9999 94.80 4785 4830 4775 6220 3350 4785 4810.86 2.59 0 -20 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 300 24.52 0.53 12 0.16 197.00 9078.00 11740 20240614 -58.86 4500 20241115 7.33 5220 -7.47 20250107 4640 4.09 20250304 11740 -58.86 20240614 4500 7.33 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
11 20250306 150146 57 100.00 KOSPI 음식료·담배 N N N N N 4820 35 2 0.73 43210130 8983 85.16 4785 4830 4775 6220 3350 4785 4810.21 2.59 0 -21 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 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 4640 3.88 20250304 11740 -58.94 20240614 4500 7.11 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N
12 20250306 140146 57 100.00 KOSPI 음식료·담배 N N N N N 4825 40 2 0.84 36858605 7665 72.67 4785 4830 4775 6220 3350 4785 4808.69 2.59 0 -23 4855 4820 4785 4750 4715 4837 4767 310 1435 5000 3340 5 1 6209515 300 24.49 0.53 12 0.12 197.00 9078.00 11740 20240614 -58.90 4500 20241115 7.22 5220 -7.57 20250107 4640 3.99 20250304 11740 -58.90 20240614 4500 7.22 20241115 1.07 N 003680 5000 310 억 160876 N N 2 N 00 N