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
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
20250417,160510,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37100,300,2,0.82,5818122225,154151,79.98,36200,38700,36150,47800,25800,36800,37743.03,8.67,0,-9582,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7159,5.60,0.66,12,0.80,6625.00,56123.00,48900,20240617,-24.13,29150,20250131,27.27,38700,-4.13,20250417,29150,27.27,20250131,48900,-24.13,20240617,29150,27.27,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,60,N,00,N
20250417,150513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,450,2,1.22,5744962225,152189,78.96,36200,38700,36150,47800,25800,36800,37748.88,8.67,0,-9831,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7188,5.62,0.66,12,0.79,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,140516,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,450,2,1.22,5109360325,135174,70.13,36200,38700,36150,47800,25800,36800,37798.41,8.67,0,-10016,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7188,5.62,0.66,12,0.70,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,130515,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37400,600,2,1.63,4522433800,119433,61.96,36200,38700,36150,47800,25800,36800,37865.88,8.67,0,-11527,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7217,5.65,0.67,12,0.62,6625.00,56123.00,48900,20240617,-23.52,29150,20250131,28.30,38700,-3.36,20250417,29150,28.30,20250131,48900,-23.52,20240617,29150,28.30,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,120514,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37550,750,2,2.04,4070273500,107382,55.71,36200,38700,36150,47800,25800,36800,37904.64,8.67,0,-14060,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7246,5.67,0.67,12,0.56,6625.00,56123.00,48900,20240617,-23.21,29150,20250131,28.82,38700,-2.97,20250417,29150,28.82,20250131,48900,-23.21,20240617,29150,28.82,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,110513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38050,1250,2,3.40,3390336650,89408,46.39,36200,38700,36150,47800,25800,36800,37919.86,8.67,0,-11871,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7342,5.74,0.68,12,0.46,6625.00,56123.00,48900,20240617,-22.19,29150,20250131,30.53,38700,-1.68,20250417,29150,30.53,20250131,48900,-22.19,20240617,29150,30.53,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,100513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38250,1450,2,3.94,2505920250,66250,34.37,36200,38700,36150,47800,25800,36800,37825.24,8.67,0,-9134,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7381,5.77,0.68,12,0.34,6625.00,56123.00,48900,20240617,-21.78,29150,20250131,31.22,38700,-1.16,20250417,29150,31.22,20250131,48900,-21.78,20240617,29150,31.22,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,090516,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-50,5,-0.14,225429850,6170,3.20,36200,36750,36150,47800,25800,36800,36536.36,8.67,0,2588,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7091,5.55,0.65,12,0.03,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,37300,-1.47,20250416,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250416,160507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,2300,2,6.67,7002045725,192744,69.10,34500,37300,34400,44850,24150,34500,36328.21,8.87,0,46277,35966,35232,34616,33882,33266,34925,33575,193,10350,1000,25530,50,1,19295620,7101,5.55,0.66,12,1.00,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,37300,-1.34,20250416,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.26,Y,049770,1000,192 억,,1712228,N,N,1076,N,00,N
20250416,150514,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,2750,2,7.97,6664888725,183619,65.83,34500,37300,34400,44850,24150,34500,36297.38,8.87,0,45603,35966,35232,34616,33882,33266,34925,33575,193,10350,1000,25530,50,1,19295620,7188,5.62,0.66,12,0.95,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,37300,-0.13,20250416,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.26,Y,049770,1000,192 억,,1712228,N,N,1076,N,00,N
20250416,140513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36550,2050,2,5.94,5236702100,145003,51.98,34500,37300,34400,44850,24150,34500,36114.44,8.87,0,36029,35966,35232,34616,33882,33266,34925,33575,193,10350,1000,25530,50,1,19295620,7053,5.52,0.65,12,0.75,6625.00,56123.00,48900,20240617,-25.26,29150,20250131,25.39,37300,-2.01,20250416,29150,25.39,20250131,48900,-25.26,20240617,29150,25.39,20250131,0.26,Y,049770,1000,192 억,,1712228,N,N,1076,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 160510 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37100 300 2 0.82 5818122225 154151 79.98 36200 38700 36150 47800 25800 36800 37743.03 8.67 0 -9582 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7159 5.60 0.66 12 0.80 6625.00 56123.00 48900 20240617 -24.13 29150 20250131 27.27 38700 -4.13 20250417 29150 27.27 20250131 48900 -24.13 20240617 29150 27.27 20250131 0.34 Y 049770 1000 192 억 1672881 N N 60 N 00 N
3 20250417 150513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 450 2 1.22 5744962225 152189 78.96 36200 38700 36150 47800 25800 36800 37748.88 8.67 0 -9831 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7188 5.62 0.66 12 0.79 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 38700 -3.75 20250417 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
4 20250417 140516 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 450 2 1.22 5109360325 135174 70.13 36200 38700 36150 47800 25800 36800 37798.41 8.67 0 -10016 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7188 5.62 0.66 12 0.70 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 38700 -3.75 20250417 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
5 20250417 130515 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37400 600 2 1.63 4522433800 119433 61.96 36200 38700 36150 47800 25800 36800 37865.88 8.67 0 -11527 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7217 5.65 0.67 12 0.62 6625.00 56123.00 48900 20240617 -23.52 29150 20250131 28.30 38700 -3.36 20250417 29150 28.30 20250131 48900 -23.52 20240617 29150 28.30 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
6 20250417 120514 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37550 750 2 2.04 4070273500 107382 55.71 36200 38700 36150 47800 25800 36800 37904.64 8.67 0 -14060 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7246 5.67 0.67 12 0.56 6625.00 56123.00 48900 20240617 -23.21 29150 20250131 28.82 38700 -2.97 20250417 29150 28.82 20250131 48900 -23.21 20240617 29150 28.82 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
7 20250417 110513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38050 1250 2 3.40 3390336650 89408 46.39 36200 38700 36150 47800 25800 36800 37919.86 8.67 0 -11871 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7342 5.74 0.68 12 0.46 6625.00 56123.00 48900 20240617 -22.19 29150 20250131 30.53 38700 -1.68 20250417 29150 30.53 20250131 48900 -22.19 20240617 29150 30.53 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
8 20250417 100513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 38250 1450 2 3.94 2505920250 66250 34.37 36200 38700 36150 47800 25800 36800 37825.24 8.67 0 -9134 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7381 5.77 0.68 12 0.34 6625.00 56123.00 48900 20240617 -21.78 29150 20250131 31.22 38700 -1.16 20250417 29150 31.22 20250131 48900 -21.78 20240617 29150 31.22 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
9 20250417 090516 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36750 -50 5 -0.14 225429850 6170 3.20 36200 36750 36150 47800 25800 36800 36536.36 8.67 0 2588 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7091 5.55 0.65 12 0.03 6625.00 56123.00 48900 20240617 -24.85 29150 20250131 26.07 37300 -1.47 20250416 29150 26.07 20250131 48900 -24.85 20240617 29150 26.07 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
10 20250416 160507 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36800 2300 2 6.67 7002045725 192744 69.10 34500 37300 34400 44850 24150 34500 36328.21 8.87 0 46277 35966 35232 34616 33882 33266 34925 33575 193 10350 1000 25530 50 1 19295620 7101 5.55 0.66 12 1.00 6625.00 56123.00 48900 20240617 -24.74 29150 20250131 26.24 37300 -1.34 20250416 29150 26.24 20250131 48900 -24.74 20240617 29150 26.24 20250131 0.26 Y 049770 1000 192 억 1712228 N N 1076 N 00 N
11 20250416 150514 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 2750 2 7.97 6664888725 183619 65.83 34500 37300 34400 44850 24150 34500 36297.38 8.87 0 45603 35966 35232 34616 33882 33266 34925 33575 193 10350 1000 25530 50 1 19295620 7188 5.62 0.66 12 0.95 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 37300 -0.13 20250416 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.26 Y 049770 1000 192 억 1712228 N N 1076 N 00 N
12 20250416 140513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36550 2050 2 5.94 5236702100 145003 51.98 34500 37300 34400 44850 24150 34500 36114.44 8.87 0 36029 35966 35232 34616 33882 33266 34925 33575 193 10350 1000 25530 50 1 19295620 7053 5.52 0.65 12 0.75 6625.00 56123.00 48900 20240617 -25.26 29150 20250131 25.39 37300 -2.01 20250416 29150 25.39 20250131 48900 -25.26 20240617 29150 25.39 20250131 0.26 Y 049770 1000 192 억 1712228 N N 1076 N 00 N