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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001790/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
20250404,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2785,25,2,0.91,139542109,50687,86.50,2755,2785,2715,3585,1935,2760,2753.01,2.29,0,3654,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2498,13.08,0.47,12,0.06,213.00,5865.00,3570,20240617,-21.99,2510,20241209,10.96,2950,-5.59,20250321,2595,7.32,20250304,3570,-21.99,20240617,2510,10.96,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,161,N,00,N
20250404,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2775,15,2,0.54,133273649,48434,82.66,2755,2780,2715,3585,1935,2760,2751.65,2.29,0,2539,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2489,13.03,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.27,2510,20241209,10.56,2950,-5.93,20250321,2595,6.94,20250304,3570,-22.27,20240617,2510,10.56,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,0,3,0.00,120039119,43649,74.49,2755,2780,2715,3585,1935,2760,2750.10,2.29,0,2066,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2476,12.96,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,0,3,0.00,109169214,39697,67.75,2755,2780,2715,3585,1935,2760,2750.06,2.29,0,475,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2476,12.96,0.47,12,0.04,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2755,-5,5,-0.18,108190729,39342,67.14,2755,2780,2715,3585,1935,2760,2750.01,2.29,0,266,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2471,12.93,0.47,12,0.04,213.00,5865.00,3570,20240617,-22.83,2510,20241209,9.76,2950,-6.61,20250321,2595,6.17,20250304,3570,-22.83,20240617,2510,9.76,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,110123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,0,3,0.00,50821137,18481,31.54,2755,2775,2715,3585,1935,2760,2749.91,2.29,0,-1246,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2476,12.96,0.47,12,0.02,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2765,5,2,0.18,32345658,11788,20.12,2755,2775,2715,3585,1935,2760,2743.95,2.29,0,2931,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2480,12.98,0.47,12,0.01,213.00,5865.00,3570,20240617,-22.55,2510,20241209,10.16,2950,-6.27,20250321,2595,6.55,20250304,3570,-22.55,20240617,2510,10.16,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250404,090123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,-15,5,-0.54,423450,154,0.26,2755,2755,2745,3585,1935,2760,2749.68,2.29,0,-30,2790,2775,2745,2730,2700,2782,2737,448,825,500,2090,5,1,89696580,2462,12.89,0.47,12,0.00,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.09,Y,001790,500,448 억,,2053243,N,N,245,N,00,N
20250403,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,15,2,0.55,160500681,58595,105.56,2745,2760,2715,3565,1925,2745,2739.15,2.28,0,5743,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2476,12.96,0.47,12,0.07,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,245,N,00,N
20250403,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,153787133,56155,101.16,2745,2760,2715,3565,1925,2745,2738.62,2.28,0,6313,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.06,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N
20250403,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,139260200,50873,91.64,2745,2760,2715,3565,1925,2745,2737.41,2.28,0,5020,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2462,12.89,0.47,12,0.06,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,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 20250404 160123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2785 25 2 0.91 139542109 50687 86.50 2755 2785 2715 3585 1935 2760 2753.01 2.29 0 3654 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2498 13.08 0.47 12 0.06 213.00 5865.00 3570 20240617 -21.99 2510 20241209 10.96 2950 -5.59 20250321 2595 7.32 20250304 3570 -21.99 20240617 2510 10.96 20241209 1.09 Y 001790 500 448 억 2053243 N N 161 N 00 N
3 20250404 150123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2775 15 2 0.54 133273649 48434 82.66 2755 2780 2715 3585 1935 2760 2751.65 2.29 0 2539 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2489 13.03 0.47 12 0.05 213.00 5865.00 3570 20240617 -22.27 2510 20241209 10.56 2950 -5.93 20250321 2595 6.94 20250304 3570 -22.27 20240617 2510 10.56 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
4 20250404 140124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2760 0 3 0.00 120039119 43649 74.49 2755 2780 2715 3585 1935 2760 2750.10 2.29 0 2066 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2476 12.96 0.47 12 0.05 213.00 5865.00 3570 20240617 -22.69 2510 20241209 9.96 2950 -6.44 20250321 2595 6.36 20250304 3570 -22.69 20240617 2510 9.96 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
5 20250404 130123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2760 0 3 0.00 109169214 39697 67.75 2755 2780 2715 3585 1935 2760 2750.06 2.29 0 475 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2476 12.96 0.47 12 0.04 213.00 5865.00 3570 20240617 -22.69 2510 20241209 9.96 2950 -6.44 20250321 2595 6.36 20250304 3570 -22.69 20240617 2510 9.96 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
6 20250404 120123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2755 -5 5 -0.18 108190729 39342 67.14 2755 2780 2715 3585 1935 2760 2750.01 2.29 0 266 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2471 12.93 0.47 12 0.04 213.00 5865.00 3570 20240617 -22.83 2510 20241209 9.76 2950 -6.61 20250321 2595 6.17 20250304 3570 -22.83 20240617 2510 9.76 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
7 20250404 110123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2760 0 3 0.00 50821137 18481 31.54 2755 2775 2715 3585 1935 2760 2749.91 2.29 0 -1246 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2476 12.96 0.47 12 0.02 213.00 5865.00 3570 20240617 -22.69 2510 20241209 9.96 2950 -6.44 20250321 2595 6.36 20250304 3570 -22.69 20240617 2510 9.96 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
8 20250404 100123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2765 5 2 0.18 32345658 11788 20.12 2755 2775 2715 3585 1935 2760 2743.95 2.29 0 2931 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2480 12.98 0.47 12 0.01 213.00 5865.00 3570 20240617 -22.55 2510 20241209 10.16 2950 -6.27 20250321 2595 6.55 20250304 3570 -22.55 20240617 2510 10.16 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
9 20250404 090123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2745 -15 5 -0.54 423450 154 0.26 2755 2755 2745 3585 1935 2760 2749.68 2.29 0 -30 2790 2775 2745 2730 2700 2782 2737 448 825 500 2090 5 1 89696580 2462 12.89 0.47 12 0.00 213.00 5865.00 3570 20240617 -23.11 2510 20241209 9.36 2950 -6.95 20250321 2595 5.78 20250304 3570 -23.11 20240617 2510 9.36 20241209 1.09 Y 001790 500 448 억 2053243 N N 245 N 00 N
10 20250403 160123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2760 15 2 0.55 160500681 58595 105.56 2745 2760 2715 3565 1925 2745 2739.15 2.28 0 5743 2808 2776 2748 2716 2688 2762 2702 448 820 500 2080 5 1 89696580 2476 12.96 0.47 12 0.07 213.00 5865.00 3570 20240617 -22.69 2510 20241209 9.96 2950 -6.44 20250321 2595 6.36 20250304 3570 -22.69 20240617 2510 9.96 20241209 1.10 Y 001790 500 448 억 2048039 N N 245 N 00 N
11 20250403 150123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2750 5 2 0.18 153787133 56155 101.16 2745 2760 2715 3565 1925 2745 2738.62 2.28 0 6313 2808 2776 2748 2716 2688 2762 2702 448 820 500 2080 5 1 89696580 2467 12.91 0.47 12 0.06 213.00 5865.00 3570 20240617 -22.97 2510 20241209 9.56 2950 -6.78 20250321 2595 5.97 20250304 3570 -22.97 20240617 2510 9.56 20241209 1.10 Y 001790 500 448 억 2048039 N N 13 N 00 N
12 20250403 140123 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2745 0 3 0.00 139260200 50873 91.64 2745 2760 2715 3565 1925 2745 2737.41 2.28 0 5020 2808 2776 2748 2716 2688 2762 2702 448 820 500 2080 5 1 89696580 2462 12.89 0.47 12 0.06 213.00 5865.00 3570 20240617 -23.11 2510 20241209 9.36 2950 -6.95 20250321 2595 5.78 20250304 3570 -23.11 20240617 2510 9.36 20241209 1.10 Y 001790 500 448 억 2048039 N N 13 N 00 N