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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049770/price/prices-20250401.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
20250429,160520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36850,1250,2,3.51,852597725,23647,58.01,35450,36850,35400,46250,24950,35600,36055.22,8.38,0,4020,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,7110,5.56,0.66,12,0.12,6625.00,56123.00,48900,20240617,-24.64,29150,20250131,26.42,38700,-4.78,20250417,29150,26.42,20250131,48900,-24.64,20240617,29150,26.42,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,150523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36000,400,2,1.12,753869175,20942,51.37,35450,36350,35400,46250,24950,35600,35997.96,8.38,0,2485,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6946,5.43,0.64,12,0.11,6625.00,56123.00,48900,20240617,-26.38,29150,20250131,23.50,38700,-6.98,20250417,29150,23.50,20250131,48900,-26.38,20240617,29150,23.50,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,140523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36300,700,2,1.97,552944150,15375,37.72,35450,36350,35400,46250,24950,35600,35963.85,8.38,0,2930,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,7004,5.48,0.65,12,0.08,6625.00,56123.00,48900,20240617,-25.77,29150,20250131,24.53,38700,-6.20,20250417,29150,24.53,20250131,48900,-25.77,20240617,29150,24.53,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,130525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35950,350,2,0.98,384058550,10708,26.27,35450,36100,35400,46250,24950,35600,35866.51,8.38,0,1554,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6937,5.43,0.64,12,0.06,6625.00,56123.00,48900,20240617,-26.48,29150,20250131,23.33,38700,-7.11,20250417,29150,23.33,20250131,48900,-26.48,20240617,29150,23.33,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,120525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35950,350,2,0.98,338986100,9455,23.19,35450,36100,35400,46250,24950,35600,35852.58,8.38,0,1276,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6937,5.43,0.64,12,0.05,6625.00,56123.00,48900,20240617,-26.48,29150,20250131,23.33,38700,-7.11,20250417,29150,23.33,20250131,48900,-26.48,20240617,29150,23.33,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,110523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35700,100,2,0.28,280485550,7826,19.20,35450,36100,35400,46250,24950,35600,35840.22,8.38,0,832,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6889,5.39,0.64,12,0.04,6625.00,56123.00,48900,20240617,-26.99,29150,20250131,22.47,38700,-7.75,20250417,29150,22.47,20250131,48900,-26.99,20240617,29150,22.47,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,100526,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35850,250,2,0.70,183184075,5099,12.51,35450,36100,35400,46250,24950,35600,35925.49,8.38,0,637,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6917,5.41,0.64,12,0.03,6625.00,56123.00,48900,20240617,-26.69,29150,20250131,22.98,38700,-7.36,20250417,29150,22.98,20250131,48900,-26.69,20240617,29150,22.98,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250429,090525,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35700,100,2,0.28,11421950,321,0.79,35450,35700,35400,46250,24950,35600,35582.40,8.38,0,103,36933,36266,35683,35016,34433,35975,34725,193,10650,1000,26340,50,1,19295620,6889,5.39,0.64,12,0.00,6625.00,56123.00,48900,20240617,-26.99,29150,20250131,22.47,38700,-7.75,20250417,29150,22.47,20250131,48900,-26.99,20240617,29150,22.47,20250131,0.18,Y,049770,1000,192 억,,1616686,N,N,0,N,00,N
20250428,160519,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35600,-400,5,-1.11,1445262375,40764,69.10,36250,36350,35100,46800,25200,36000,35454.38,8.33,0,9719,37066,36532,35866,35332,34666,36200,35000,193,10800,1000,26640,50,1,19295620,6869,5.37,0.63,12,0.21,6625.00,56123.00,48900,20240617,-27.20,29150,20250131,22.13,38700,-8.01,20250417,29150,22.13,20250131,48900,-27.20,20240617,29150,22.13,20250131,0.20,Y,049770,1000,192 억,,1607026,N,N,56,N,00,N
20250428,150523,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35350,-650,5,-1.81,1384118625,39043,66.19,36250,36350,35100,46800,25200,36000,35451.13,8.33,0,9632,37066,36532,35866,35332,34666,36200,35000,193,10800,1000,26640,50,1,19295620,6821,5.34,0.63,12,0.20,6625.00,56123.00,48900,20240617,-27.71,29150,20250131,21.27,38700,-8.66,20250417,29150,21.27,20250131,48900,-27.71,20240617,29150,21.27,20250131,0.20,Y,049770,1000,192 억,,1607026,N,N,56,N,00,N
20250428,140522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,35350,-650,5,-1.81,1218014950,34351,58.23,36250,36350,35100,46800,25200,36000,35457.92,8.33,0,8083,37066,36532,35866,35332,34666,36200,35000,193,10800,1000,26640,50,1,19295620,6821,5.34,0.63,12,0.18,6625.00,56123.00,48900,20240617,-27.71,29150,20250131,21.27,38700,-8.66,20250417,29150,21.27,20250131,48900,-27.71,20240617,29150,21.27,20250131,0.20,Y,049770,1000,192 억,,1607026,N,N,56,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 20250429 160520 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36850 1250 2 3.51 852597725 23647 58.01 35450 36850 35400 46250 24950 35600 36055.22 8.38 0 4020 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 7110 5.56 0.66 12 0.12 6625.00 56123.00 48900 20240617 -24.64 29150 20250131 26.42 38700 -4.78 20250417 29150 26.42 20250131 48900 -24.64 20240617 29150 26.42 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
3 20250429 150523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36000 400 2 1.12 753869175 20942 51.37 35450 36350 35400 46250 24950 35600 35997.96 8.38 0 2485 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6946 5.43 0.64 12 0.11 6625.00 56123.00 48900 20240617 -26.38 29150 20250131 23.50 38700 -6.98 20250417 29150 23.50 20250131 48900 -26.38 20240617 29150 23.50 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
4 20250429 140523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36300 700 2 1.97 552944150 15375 37.72 35450 36350 35400 46250 24950 35600 35963.85 8.38 0 2930 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 7004 5.48 0.65 12 0.08 6625.00 56123.00 48900 20240617 -25.77 29150 20250131 24.53 38700 -6.20 20250417 29150 24.53 20250131 48900 -25.77 20240617 29150 24.53 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
5 20250429 130525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35950 350 2 0.98 384058550 10708 26.27 35450 36100 35400 46250 24950 35600 35866.51 8.38 0 1554 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6937 5.43 0.64 12 0.06 6625.00 56123.00 48900 20240617 -26.48 29150 20250131 23.33 38700 -7.11 20250417 29150 23.33 20250131 48900 -26.48 20240617 29150 23.33 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
6 20250429 120525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35950 350 2 0.98 338986100 9455 23.19 35450 36100 35400 46250 24950 35600 35852.58 8.38 0 1276 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6937 5.43 0.64 12 0.05 6625.00 56123.00 48900 20240617 -26.48 29150 20250131 23.33 38700 -7.11 20250417 29150 23.33 20250131 48900 -26.48 20240617 29150 23.33 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
7 20250429 110523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35700 100 2 0.28 280485550 7826 19.20 35450 36100 35400 46250 24950 35600 35840.22 8.38 0 832 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6889 5.39 0.64 12 0.04 6625.00 56123.00 48900 20240617 -26.99 29150 20250131 22.47 38700 -7.75 20250417 29150 22.47 20250131 48900 -26.99 20240617 29150 22.47 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
8 20250429 100526 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35850 250 2 0.70 183184075 5099 12.51 35450 36100 35400 46250 24950 35600 35925.49 8.38 0 637 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6917 5.41 0.64 12 0.03 6625.00 56123.00 48900 20240617 -26.69 29150 20250131 22.98 38700 -7.36 20250417 29150 22.98 20250131 48900 -26.69 20240617 29150 22.98 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
9 20250429 090525 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35700 100 2 0.28 11421950 321 0.79 35450 35700 35400 46250 24950 35600 35582.40 8.38 0 103 36933 36266 35683 35016 34433 35975 34725 193 10650 1000 26340 50 1 19295620 6889 5.39 0.64 12 0.00 6625.00 56123.00 48900 20240617 -26.99 29150 20250131 22.47 38700 -7.75 20250417 29150 22.47 20250131 48900 -26.99 20240617 29150 22.47 20250131 0.18 Y 049770 1000 192 억 1616686 N N 0 N 00 N
10 20250428 160519 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35600 -400 5 -1.11 1445262375 40764 69.10 36250 36350 35100 46800 25200 36000 35454.38 8.33 0 9719 37066 36532 35866 35332 34666 36200 35000 193 10800 1000 26640 50 1 19295620 6869 5.37 0.63 12 0.21 6625.00 56123.00 48900 20240617 -27.20 29150 20250131 22.13 38700 -8.01 20250417 29150 22.13 20250131 48900 -27.20 20240617 29150 22.13 20250131 0.20 Y 049770 1000 192 억 1607026 N N 56 N 00 N
11 20250428 150523 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35350 -650 5 -1.81 1384118625 39043 66.19 36250 36350 35100 46800 25200 36000 35451.13 8.33 0 9632 37066 36532 35866 35332 34666 36200 35000 193 10800 1000 26640 50 1 19295620 6821 5.34 0.63 12 0.20 6625.00 56123.00 48900 20240617 -27.71 29150 20250131 21.27 38700 -8.66 20250417 29150 21.27 20250131 48900 -27.71 20240617 29150 21.27 20250131 0.20 Y 049770 1000 192 억 1607026 N N 56 N 00 N
12 20250428 140522 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 35350 -650 5 -1.81 1218014950 34351 58.23 36250 36350 35100 46800 25200 36000 35457.92 8.33 0 8083 37066 36532 35866 35332 34666 36200 35000 193 10800 1000 26640 50 1 19295620 6821 5.34 0.63 12 0.18 6625.00 56123.00 48900 20240617 -27.71 29150 20250131 21.27 38700 -8.66 20250417 29150 21.27 20250131 48900 -27.71 20240617 29150 21.27 20250131 0.20 Y 049770 1000 192 억 1607026 N N 56 N 00 N