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
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
20250404,160454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32450,400,2,1.25,922361325,28555,143.00,31950,34100,31750,41650,22450,32050,32301.00,9.21,0,2478,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6261,4.90,0.58,12,0.15,6625.00,56123.00,48900,20240617,-33.64,29150,20250131,11.32,34750,-6.62,20250324,29150,11.32,20250131,48900,-33.64,20240617,29150,11.32,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1626,N,00,N
20250404,150459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32850,800,2,2.50,881946775,27316,136.79,31950,34100,31750,41650,22450,32050,32286.82,9.21,0,1951,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6339,4.96,0.59,12,0.14,6625.00,56123.00,48900,20240617,-32.82,29150,20250131,12.69,34750,-5.47,20250324,29150,12.69,20250131,48900,-32.82,20240617,29150,12.69,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,140500,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32700,650,2,2.03,799328475,24786,124.12,31950,34100,31750,41650,22450,32050,32249.19,9.21,0,1859,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6310,4.94,0.58,12,0.13,6625.00,56123.00,48900,20240617,-33.13,29150,20250131,12.18,34750,-5.90,20250324,29150,12.18,20250131,48900,-33.13,20240617,29150,12.18,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,130459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32250,200,2,0.62,622782075,19374,97.02,31950,32500,31750,41650,22450,32050,32145.25,9.21,0,2964,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6223,4.87,0.57,12,0.10,6625.00,56123.00,48900,20240617,-34.05,29150,20250131,10.63,34750,-7.19,20250324,29150,10.63,20250131,48900,-34.05,20240617,29150,10.63,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,120455,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32200,150,2,0.47,554932500,17264,86.45,31950,32500,31750,41650,22450,32050,32143.91,9.21,0,3262,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6213,4.86,0.57,12,0.09,6625.00,56123.00,48900,20240617,-34.15,29150,20250131,10.46,34750,-7.34,20250324,29150,10.46,20250131,48900,-34.15,20240617,29150,10.46,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,110457,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32000,-50,5,-0.16,286844900,8949,44.81,31950,32400,31750,41650,22450,32050,32053.29,9.21,0,-958,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6175,4.83,0.57,12,0.05,6625.00,56123.00,48900,20240617,-34.56,29150,20250131,9.78,34750,-7.91,20250324,29150,9.78,20250131,48900,-34.56,20240617,29150,9.78,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,100457,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32100,50,2,0.16,208647550,6512,32.61,31950,32400,31750,41650,22450,32050,32040.47,9.21,0,-976,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6194,4.85,0.57,12,0.03,6625.00,56123.00,48900,20240617,-34.36,29150,20250131,10.12,34750,-7.63,20250324,29150,10.12,20250131,48900,-34.36,20240617,29150,10.12,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250404,090459,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31900,-150,5,-0.47,16799500,526,2.63,31950,32100,31900,41650,22450,32050,31938.21,9.21,0,76,33416,32732,32116,31432,30816,32425,31125,193,9600,1000,23710,50,1,19295620,6155,4.82,0.57,12,0.00,6625.00,56123.00,48900,20240617,-34.76,29150,20250131,9.43,34750,-8.20,20250324,29150,9.43,20250131,48900,-34.76,20240617,29150,9.43,20250131,0.28,Y,049770,1000,192 억,,1776427,N,N,1268,N,00,N
20250403,160450,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32050,-750,5,-2.29,642912000,19969,104.40,32800,32800,31500,42600,23000,32800,32195.50,9.28,0,-5671,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6184,4.84,0.57,12,0.10,6625.00,56123.00,48900,20240617,-34.46,29150,20250131,9.95,34750,-7.77,20250324,29150,9.95,20250131,48900,-34.46,20240617,29150,9.95,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,1268,N,00,N
20250403,150454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32300,-500,5,-1.52,620833775,19281,100.81,32800,32800,31500,42600,23000,32800,32199.25,9.28,0,-5643,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6232,4.88,0.58,12,0.10,6625.00,56123.00,48900,20240617,-33.95,29150,20250131,10.81,34750,-7.05,20250324,29150,10.81,20250131,48900,-33.95,20240617,29150,10.81,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N
20250403,140453,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32450,-350,5,-1.07,545913375,16963,88.69,32800,32800,31500,42600,23000,32800,32182.60,9.28,0,-4919,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6261,4.90,0.58,12,0.09,6625.00,56123.00,48900,20240617,-33.64,29150,20250131,11.32,34750,-6.62,20250324,29150,11.32,20250131,48900,-33.64,20240617,29150,11.32,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,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 160454 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32450 400 2 1.25 922361325 28555 143.00 31950 34100 31750 41650 22450 32050 32301.00 9.21 0 2478 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6261 4.90 0.58 12 0.15 6625.00 56123.00 48900 20240617 -33.64 29150 20250131 11.32 34750 -6.62 20250324 29150 11.32 20250131 48900 -33.64 20240617 29150 11.32 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1626 N 00 N
3 20250404 150459 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32850 800 2 2.50 881946775 27316 136.79 31950 34100 31750 41650 22450 32050 32286.82 9.21 0 1951 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6339 4.96 0.59 12 0.14 6625.00 56123.00 48900 20240617 -32.82 29150 20250131 12.69 34750 -5.47 20250324 29150 12.69 20250131 48900 -32.82 20240617 29150 12.69 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
4 20250404 140500 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32700 650 2 2.03 799328475 24786 124.12 31950 34100 31750 41650 22450 32050 32249.19 9.21 0 1859 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6310 4.94 0.58 12 0.13 6625.00 56123.00 48900 20240617 -33.13 29150 20250131 12.18 34750 -5.90 20250324 29150 12.18 20250131 48900 -33.13 20240617 29150 12.18 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
5 20250404 130459 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32250 200 2 0.62 622782075 19374 97.02 31950 32500 31750 41650 22450 32050 32145.25 9.21 0 2964 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6223 4.87 0.57 12 0.10 6625.00 56123.00 48900 20240617 -34.05 29150 20250131 10.63 34750 -7.19 20250324 29150 10.63 20250131 48900 -34.05 20240617 29150 10.63 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
6 20250404 120455 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32200 150 2 0.47 554932500 17264 86.45 31950 32500 31750 41650 22450 32050 32143.91 9.21 0 3262 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6213 4.86 0.57 12 0.09 6625.00 56123.00 48900 20240617 -34.15 29150 20250131 10.46 34750 -7.34 20250324 29150 10.46 20250131 48900 -34.15 20240617 29150 10.46 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
7 20250404 110457 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32000 -50 5 -0.16 286844900 8949 44.81 31950 32400 31750 41650 22450 32050 32053.29 9.21 0 -958 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6175 4.83 0.57 12 0.05 6625.00 56123.00 48900 20240617 -34.56 29150 20250131 9.78 34750 -7.91 20250324 29150 9.78 20250131 48900 -34.56 20240617 29150 9.78 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
8 20250404 100457 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32100 50 2 0.16 208647550 6512 32.61 31950 32400 31750 41650 22450 32050 32040.47 9.21 0 -976 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6194 4.85 0.57 12 0.03 6625.00 56123.00 48900 20240617 -34.36 29150 20250131 10.12 34750 -7.63 20250324 29150 10.12 20250131 48900 -34.36 20240617 29150 10.12 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
9 20250404 090459 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 31900 -150 5 -0.47 16799500 526 2.63 31950 32100 31900 41650 22450 32050 31938.21 9.21 0 76 33416 32732 32116 31432 30816 32425 31125 193 9600 1000 23710 50 1 19295620 6155 4.82 0.57 12 0.00 6625.00 56123.00 48900 20240617 -34.76 29150 20250131 9.43 34750 -8.20 20250324 29150 9.43 20250131 48900 -34.76 20240617 29150 9.43 20250131 0.28 Y 049770 1000 192 억 1776427 N N 1268 N 00 N
10 20250403 160450 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32050 -750 5 -2.29 642912000 19969 104.40 32800 32800 31500 42600 23000 32800 32195.50 9.28 0 -5671 33333 33066 32683 32416 32033 33200 32550 193 9800 1000 24270 50 1 19295620 6184 4.84 0.57 12 0.10 6625.00 56123.00 48900 20240617 -34.46 29150 20250131 9.95 34750 -7.77 20250324 29150 9.95 20250131 48900 -34.46 20240617 29150 9.95 20250131 0.28 Y 049770 1000 192 억 1790447 N N 1268 N 00 N
11 20250403 150454 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32300 -500 5 -1.52 620833775 19281 100.81 32800 32800 31500 42600 23000 32800 32199.25 9.28 0 -5643 33333 33066 32683 32416 32033 33200 32550 193 9800 1000 24270 50 1 19295620 6232 4.88 0.58 12 0.10 6625.00 56123.00 48900 20240617 -33.95 29150 20250131 10.81 34750 -7.05 20250324 29150 10.81 20250131 48900 -33.95 20240617 29150 10.81 20250131 0.28 Y 049770 1000 192 억 1790447 N N 826 N 00 N
12 20250403 140453 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32450 -350 5 -1.07 545913375 16963 88.69 32800 32800 31500 42600 23000 32800 32182.60 9.28 0 -4919 33333 33066 32683 32416 32033 33200 32550 193 9800 1000 24270 50 1 19295620 6261 4.90 0.58 12 0.09 6625.00 56123.00 48900 20240617 -33.64 29150 20250131 11.32 34750 -6.62 20250324 29150 11.32 20250131 48900 -33.64 20240617 29150 11.32 20250131 0.28 Y 049770 1000 192 억 1790447 N N 826 N 00 N