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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,20,2,0.66,7302393876,2362048,62.83,3135,3250,2950,3950,2130,3040,3091.60,2.28,0,-64600,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2745,14.37,0.52,12,2.63,213.00,5865.00,3570,20240617,-14.29,2510,20241209,21.91,3250,-5.85,20250414,2595,17.92,20250304,3570,-14.29,20240617,2510,21.91,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,43145,N,00,N
20250414,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,0,3,0.00,7065024247,2283910,60.76,3135,3250,2950,3950,2130,3040,3093.42,2.28,0,-61572,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2727,14.27,0.52,12,2.55,213.00,5865.00,3570,20240617,-14.85,2510,20241209,21.12,3250,-6.46,20250414,2595,17.15,20250304,3570,-14.85,20240617,2510,21.12,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3065,25,2,0.82,6326822374,2041295,54.30,3135,3250,2950,3950,2130,3040,3099.45,2.28,0,-57761,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2749,14.39,0.52,12,2.28,213.00,5865.00,3570,20240617,-14.15,2510,20241209,22.11,3250,-5.69,20250414,2595,18.11,20250304,3570,-14.15,20240617,2510,22.11,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,130124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2970,-70,5,-2.30,4086128604,1317054,35.04,3135,3250,2950,3950,2130,3040,3102.53,2.28,0,17586,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2664,13.94,0.51,12,1.47,213.00,5865.00,3570,20240617,-16.81,2510,20241209,18.33,3250,-8.62,20250414,2595,14.45,20250304,3570,-16.81,20240617,2510,18.33,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,120125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2990,-50,5,-1.64,3859644812,1241012,33.01,3135,3250,2950,3950,2130,3040,3110.15,2.28,0,25928,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2682,14.04,0.51,12,1.38,213.00,5865.00,3570,20240617,-16.25,2510,20241209,19.12,3250,-8.00,20250414,2595,15.22,20250304,3570,-16.25,20240617,2510,19.12,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,110124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2995,-45,5,-1.48,3463395962,1108026,29.48,3135,3250,2990,3950,2130,3040,3125.83,2.28,0,25699,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2686,14.06,0.51,12,1.24,213.00,5865.00,3570,20240617,-16.11,2510,20241209,19.32,3250,-7.85,20250414,2595,15.41,20250304,3570,-16.11,20240617,2510,19.32,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,100124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3050,10,2,0.33,2907816477,924353,24.59,3135,3250,3035,3950,2130,3040,3145.93,2.28,0,1863,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2736,14.32,0.52,12,1.03,213.00,5865.00,3570,20240617,-14.57,2510,20241209,21.51,3250,-6.15,20250414,2595,17.53,20250304,3570,-14.57,20240617,2510,21.51,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250414,090124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3200,160,2,5.26,552424845,174091,4.63,3135,3225,3135,3950,2130,3040,3174.15,2.28,0,34753,3330,3185,3085,2940,2840,3135,2890,448,910,500,2310,5,1,89696580,2870,15.02,0.55,12,0.19,213.00,5865.00,3570,20240617,-10.36,2510,20241209,27.49,3230,-0.93,20250411,2595,23.31,20250304,3570,-10.36,20240617,2510,27.49,20241209,1.19,Y,001790,500,448 억,,2044036,N,N,45184,N,00,N
20250411,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,65,2,2.18,11548391773,3719556,96.31,3155,3230,2985,3865,2085,2975,3104.87,2.34,0,-45364,3265,3120,2965,2820,2665,3192,2892,448,890,500,2260,5,1,89696580,2727,14.27,0.52,12,4.15,213.00,5865.00,3570,20240617,-14.85,2510,20241209,21.12,3230,-5.88,20250411,2595,17.15,20250304,3570,-14.85,20240617,2510,21.12,20241209,1.18,Y,001790,500,448 억,,2100643,N,N,44515,N,00,N
20250411,150124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3050,75,2,2.52,11200397958,3605235,93.35,3155,3230,2985,3865,2085,2975,3106.70,2.34,0,-61109,3265,3120,2965,2820,2665,3192,2892,448,890,500,2260,5,1,89696580,2736,14.32,0.52,12,4.02,213.00,5865.00,3570,20240617,-14.57,2510,20241209,21.51,3230,-5.57,20250411,2595,17.53,20250304,3570,-14.57,20240617,2510,21.51,20241209,1.18,Y,001790,500,448 억,,2100643,N,N,34158,N,00,N
20250411,140124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3052,77,2,2.59,10305453193,3315034,85.83,3155,3230,2985,3865,2085,2975,3108.70,2.34,0,-7883,3265,3120,2965,2820,2665,3192,2892,448,890,500,2260,5,1,89696580,2738,14.33,0.52,12,3.70,213.00,5865.00,3570,20240617,-14.51,2510,20241209,21.59,3230,-5.51,20250411,2595,17.61,20250304,3570,-14.51,20240617,2510,21.59,20241209,1.18,Y,001790,500,448 억,,2100643,N,N,34158,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 20250414 160124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3060 20 2 0.66 7302393876 2362048 62.83 3135 3250 2950 3950 2130 3040 3091.60 2.28 0 -64600 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2745 14.37 0.52 12 2.63 213.00 5865.00 3570 20240617 -14.29 2510 20241209 21.91 3250 -5.85 20250414 2595 17.92 20250304 3570 -14.29 20240617 2510 21.91 20241209 1.19 Y 001790 500 448 억 2044036 N N 43145 N 00 N
3 20250414 150125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3040 0 3 0.00 7065024247 2283910 60.76 3135 3250 2950 3950 2130 3040 3093.42 2.28 0 -61572 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2727 14.27 0.52 12 2.55 213.00 5865.00 3570 20240617 -14.85 2510 20241209 21.12 3250 -6.46 20250414 2595 17.15 20250304 3570 -14.85 20240617 2510 21.12 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
4 20250414 140124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3065 25 2 0.82 6326822374 2041295 54.30 3135 3250 2950 3950 2130 3040 3099.45 2.28 0 -57761 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2749 14.39 0.52 12 2.28 213.00 5865.00 3570 20240617 -14.15 2510 20241209 22.11 3250 -5.69 20250414 2595 18.11 20250304 3570 -14.15 20240617 2510 22.11 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
5 20250414 130124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2970 -70 5 -2.30 4086128604 1317054 35.04 3135 3250 2950 3950 2130 3040 3102.53 2.28 0 17586 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2664 13.94 0.51 12 1.47 213.00 5865.00 3570 20240617 -16.81 2510 20241209 18.33 3250 -8.62 20250414 2595 14.45 20250304 3570 -16.81 20240617 2510 18.33 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
6 20250414 120125 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2990 -50 5 -1.64 3859644812 1241012 33.01 3135 3250 2950 3950 2130 3040 3110.15 2.28 0 25928 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2682 14.04 0.51 12 1.38 213.00 5865.00 3570 20240617 -16.25 2510 20241209 19.12 3250 -8.00 20250414 2595 15.22 20250304 3570 -16.25 20240617 2510 19.12 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
7 20250414 110124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 2995 -45 5 -1.48 3463395962 1108026 29.48 3135 3250 2990 3950 2130 3040 3125.83 2.28 0 25699 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2686 14.06 0.51 12 1.24 213.00 5865.00 3570 20240617 -16.11 2510 20241209 19.32 3250 -7.85 20250414 2595 15.41 20250304 3570 -16.11 20240617 2510 19.32 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
8 20250414 100124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3050 10 2 0.33 2907816477 924353 24.59 3135 3250 3035 3950 2130 3040 3145.93 2.28 0 1863 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2736 14.32 0.52 12 1.03 213.00 5865.00 3570 20240617 -14.57 2510 20241209 21.51 3250 -6.15 20250414 2595 17.53 20250304 3570 -14.57 20240617 2510 21.51 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
9 20250414 090124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3200 160 2 5.26 552424845 174091 4.63 3135 3225 3135 3950 2130 3040 3174.15 2.28 0 34753 3330 3185 3085 2940 2840 3135 2890 448 910 500 2310 5 1 89696580 2870 15.02 0.55 12 0.19 213.00 5865.00 3570 20240617 -10.36 2510 20241209 27.49 3230 -0.93 20250411 2595 23.31 20250304 3570 -10.36 20240617 2510 27.49 20241209 1.19 Y 001790 500 448 억 2044036 N N 45184 N 00 N
10 20250411 160124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3040 65 2 2.18 11548391773 3719556 96.31 3155 3230 2985 3865 2085 2975 3104.87 2.34 0 -45364 3265 3120 2965 2820 2665 3192 2892 448 890 500 2260 5 1 89696580 2727 14.27 0.52 12 4.15 213.00 5865.00 3570 20240617 -14.85 2510 20241209 21.12 3230 -5.88 20250411 2595 17.15 20250304 3570 -14.85 20240617 2510 21.12 20241209 1.18 Y 001790 500 448 억 2100643 N N 44515 N 00 N
11 20250411 150124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3050 75 2 2.52 11200397958 3605235 93.35 3155 3230 2985 3865 2085 2975 3106.70 2.34 0 -61109 3265 3120 2965 2820 2665 3192 2892 448 890 500 2260 5 1 89696580 2736 14.32 0.52 12 4.02 213.00 5865.00 3570 20240617 -14.57 2510 20241209 21.51 3230 -5.57 20250411 2595 17.53 20250304 3570 -14.57 20240617 2510 21.51 20241209 1.18 Y 001790 500 448 억 2100643 N N 34158 N 00 N
12 20250411 140124 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 3052 77 2 2.59 10305453193 3315034 85.83 3155 3230 2985 3865 2085 2975 3108.70 2.34 0 -7883 3265 3120 2965 2820 2665 3192 2892 448 890 500 2260 5 1 89696580 2738 14.33 0.52 12 3.70 213.00 5865.00 3570 20240617 -14.51 2510 20241209 21.59 3230 -5.51 20250411 2595 17.61 20250304 3570 -14.51 20240617 2510 21.59 20241209 1.18 Y 001790 500 448 억 2100643 N N 34158 N 00 N