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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160124,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,3610,-275,5,-7.08,346850733492,83086691,218.68,4135,4500,3605,5050,2720,3885,4175.95,2.03,0,598623,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3238,16.95,0.62,12,92.63,213.00,5865.00,4500,20250417,-19.78,2510,20241209,43.82,4500,-19.78,20250417,2595,39.11,20250304,4500,-19.78,20250417,2510,43.82,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,239931,N,00,N
20250417,150125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,3800,-85,5,-2.19,333060968979,79341997,208.83,4135,4500,3730,5050,2720,3885,4198.36,2.03,0,473057,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3408,17.84,0.65,12,88.46,213.00,5865.00,4500,20250417,-15.56,2510,20241209,51.39,4500,-15.56,20250417,2595,46.44,20250304,4500,-15.56,20250417,2510,51.39,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,140125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,3975,90,2,2.32,306646770749,72442720,190.67,4135,4500,3910,5050,2720,3885,4233.65,2.03,0,32982,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3565,18.66,0.68,12,80.76,213.00,5865.00,4500,20250417,-11.67,2510,20241209,58.37,4500,-11.67,20250417,2595,53.18,20250304,4500,-11.67,20250417,2510,58.37,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,130125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,4090,205,2,5.28,292102442754,68829813,181.16,4135,4500,3910,5050,2720,3885,4244.59,2.03,0,-49129,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3669,19.20,0.70,12,76.74,213.00,5865.00,4500,20250417,-9.11,2510,20241209,62.95,4500,-9.11,20250417,2595,57.61,20250304,4500,-9.11,20250417,2510,62.95,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,120124,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,4220,335,2,8.62,275329045032,64763064,170.45,4135,4500,3910,5050,2720,3885,4252.15,2.03,0,-46927,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3785,19.81,0.72,12,72.20,213.00,5865.00,4500,20250417,-6.22,2510,20241209,68.13,4500,-6.22,20250417,2595,62.62,20250304,4500,-6.22,20250417,2510,68.13,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,110125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,4275,390,2,10.04,264720643258,62250880,163.84,4135,4500,3910,5050,2720,3885,4253.34,2.03,0,-45233,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3835,20.07,0.73,12,69.40,213.00,5865.00,4500,20250417,-5.00,2510,20241209,70.32,4500,-5.00,20250417,2595,64.74,20250304,4500,-5.00,20250417,2510,70.32,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,100124,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,4440,555,2,14.29,212454067666,50147820,131.99,4135,4470,3910,5050,2720,3885,4237.58,2.03,0,-38320,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3983,20.85,0.76,12,55.91,213.00,5865.00,4470,20250417,-0.67,2510,20241209,76.89,4470,-0.67,20250417,2595,71.10,20250304,4470,-0.67,20250417,2510,76.89,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250417,090125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,4235,350,2,9.01,16422425946,3963561,10.43,4135,4265,4025,5050,2720,3885,4153.16,2.03,0,19447,4531,4207,3561,3237,2591,4370,3400,448,1165,500,2950,5,1,89696580,3799,19.88,0.72,12,4.42,213.00,5865.00,4265,20250417,-0.70,2510,20241209,68.73,4265,-0.70,20250417,2595,63.20,20250304,4265,-0.70,20250417,2510,68.73,20241209,1.60,Y,001790,500,448 억,,1818270,N,N,150261,N,00,N
20250416,160123,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,3885,895,1,29.93,129985957065,36936516,5814.14,2955,3885,2915,3885,2095,2990,3513.55,2.27,0,-191767,3113,3051,3008,2946,2903,3030,2925,448,895,500,2270,5,1,89696580,3485,18.24,0.66,12,41.18,213.00,5865.00,3885,20250416,0.00,2510,20241209,54.78,3885,0.00,20250416,2595,49.71,20250304,3885,0.00,20250416,2510,54.78,20241209,1.51,Y,001790,500,448 억,,2039483,N,N,150117,N,00,N
20250416,150125,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,3815,825,2,27.59,102750053206,29906566,4707.56,2955,3850,2915,3885,2095,2990,3435.78,2.27,0,-182867,3113,3051,3008,2946,2903,3030,2925,448,895,500,2270,5,1,89696580,3422,17.91,0.65,12,33.34,213.00,5865.00,3850,20250416,-0.91,2510,20241209,51.99,3850,-0.91,20250416,2595,47.01,20250304,3850,-0.91,20250416,2510,51.99,20241209,1.51,Y,001790,500,448 억,,2039483,N,N,17119,N,00,N
20250416,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3230,240,2,8.03,59211708558,17648141,2777.97,2955,3530,2915,3885,2095,2990,3355.23,2.27,0,-111669,3113,3051,3008,2946,2903,3030,2925,448,895,500,2270,5,1,89696580,2897,15.16,0.55,12,19.68,213.00,5865.00,3570,20240617,-9.52,2510,20241209,28.69,3530,-8.50,20250416,2595,24.47,20250304,3570,-9.52,20240617,2510,28.69,20241209,1.51,Y,001790,500,448 억,,2039483,N,N,17119,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 20250417 160124 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 3610 -275 5 -7.08 346850733492 83086691 218.68 4135 4500 3605 5050 2720 3885 4175.95 2.03 0 598623 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3238 16.95 0.62 12 92.63 213.00 5865.00 4500 20250417 -19.78 2510 20241209 43.82 4500 -19.78 20250417 2595 39.11 20250304 4500 -19.78 20250417 2510 43.82 20241209 1.60 Y 001790 500 448 억 1818270 N N 239931 N 00 N
3 20250417 150125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 3800 -85 5 -2.19 333060968979 79341997 208.83 4135 4500 3730 5050 2720 3885 4198.36 2.03 0 473057 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3408 17.84 0.65 12 88.46 213.00 5865.00 4500 20250417 -15.56 2510 20241209 51.39 4500 -15.56 20250417 2595 46.44 20250304 4500 -15.56 20250417 2510 51.39 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
4 20250417 140125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 3975 90 2 2.32 306646770749 72442720 190.67 4135 4500 3910 5050 2720 3885 4233.65 2.03 0 32982 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3565 18.66 0.68 12 80.76 213.00 5865.00 4500 20250417 -11.67 2510 20241209 58.37 4500 -11.67 20250417 2595 53.18 20250304 4500 -11.67 20250417 2510 58.37 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
5 20250417 130125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 4090 205 2 5.28 292102442754 68829813 181.16 4135 4500 3910 5050 2720 3885 4244.59 2.03 0 -49129 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3669 19.20 0.70 12 76.74 213.00 5865.00 4500 20250417 -9.11 2510 20241209 62.95 4500 -9.11 20250417 2595 57.61 20250304 4500 -9.11 20250417 2510 62.95 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
6 20250417 120124 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 4220 335 2 8.62 275329045032 64763064 170.45 4135 4500 3910 5050 2720 3885 4252.15 2.03 0 -46927 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3785 19.81 0.72 12 72.20 213.00 5865.00 4500 20250417 -6.22 2510 20241209 68.13 4500 -6.22 20250417 2595 62.62 20250304 4500 -6.22 20250417 2510 68.13 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
7 20250417 110125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 4275 390 2 10.04 264720643258 62250880 163.84 4135 4500 3910 5050 2720 3885 4253.34 2.03 0 -45233 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3835 20.07 0.73 12 69.40 213.00 5865.00 4500 20250417 -5.00 2510 20241209 70.32 4500 -5.00 20250417 2595 64.74 20250304 4500 -5.00 20250417 2510 70.32 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
8 20250417 100124 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 4440 555 2 14.29 212454067666 50147820 131.99 4135 4470 3910 5050 2720 3885 4237.58 2.03 0 -38320 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3983 20.85 0.76 12 55.91 213.00 5865.00 4470 20250417 -0.67 2510 20241209 76.89 4470 -0.67 20250417 2595 71.10 20250304 4470 -0.67 20250417 2510 76.89 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
9 20250417 090125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 4235 350 2 9.01 16422425946 3963561 10.43 4135 4265 4025 5050 2720 3885 4153.16 2.03 0 19447 4531 4207 3561 3237 2591 4370 3400 448 1165 500 2950 5 1 89696580 3799 19.88 0.72 12 4.42 213.00 5865.00 4265 20250417 -0.70 2510 20241209 68.73 4265 -0.70 20250417 2595 63.20 20250304 4265 -0.70 20250417 2510 68.73 20241209 1.60 Y 001790 500 448 억 1818270 N N 150261 N 00 N
10 20250416 160123 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 3885 895 1 29.93 129985957065 36936516 5814.14 2955 3885 2915 3885 2095 2990 3513.55 2.27 0 -191767 3113 3051 3008 2946 2903 3030 2925 448 895 500 2270 5 1 89696580 3485 18.24 0.66 12 41.18 213.00 5865.00 3885 20250416 0.00 2510 20241209 54.78 3885 0.00 20250416 2595 49.71 20250304 3885 0.00 20250416 2510 54.78 20241209 1.51 Y 001790 500 448 억 2039483 N N 150117 N 00 N
11 20250416 150125 55 60.00 KOSPI 신고가 음식료·담배 N N N Y 60 N 3815 825 2 27.59 102750053206 29906566 4707.56 2955 3850 2915 3885 2095 2990 3435.78 2.27 0 -182867 3113 3051 3008 2946 2903 3030 2925 448 895 500 2270 5 1 89696580 3422 17.91 0.65 12 33.34 213.00 5865.00 3850 20250416 -0.91 2510 20241209 51.99 3850 -0.91 20250416 2595 47.01 20250304 3850 -0.91 20250416 2510 51.99 20241209 1.51 Y 001790 500 448 억 2039483 N N 17119 N 00 N
12 20250416 140125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3230 240 2 8.03 59211708558 17648141 2777.97 2955 3530 2915 3885 2095 2990 3355.23 2.27 0 -111669 3113 3051 3008 2946 2903 3030 2925 448 895 500 2270 5 1 89696580 2897 15.16 0.55 12 19.68 213.00 5865.00 3570 20240617 -9.52 2510 20241209 28.69 3530 -8.50 20250416 2595 24.47 20250304 3570 -9.52 20240617 2510 28.69 20241209 1.51 Y 001790 500 448 억 2039483 N N 17119 N 00 N