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
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
20250414,160506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,34100,1550,2,4.76,2114968425,63653,276.38,32550,34550,32450,42300,22800,32550,33226.53,9.18,0,-5595,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6580,5.15,0.61,12,0.33,6625.00,56123.00,48900,20240617,-30.27,29150,20250131,16.98,34750,-1.87,20250324,29150,16.98,20250131,48900,-30.27,20240617,29150,16.98,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,3049,N,00,N
20250414,150509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33050,500,2,1.54,1410328875,42887,186.21,32550,33350,32450,42300,22800,32550,32884.76,9.18,0,-321,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6377,4.99,0.59,12,0.22,6625.00,56123.00,48900,20240617,-32.41,29150,20250131,13.38,34750,-4.89,20250324,29150,13.38,20250131,48900,-32.41,20240617,29150,13.38,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,140508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,33200,650,2,2.00,1096582075,33444,145.21,32550,33300,32450,42300,22800,32550,32788.60,9.18,0,-546,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6406,5.01,0.59,12,0.17,6625.00,56123.00,48900,20240617,-32.11,29150,20250131,13.89,34750,-4.46,20250324,29150,13.89,20250131,48900,-32.11,20240617,29150,13.89,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,130508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32650,100,2,0.31,645357275,19749,85.75,32550,33000,32450,42300,22800,32550,32677.97,9.18,0,1776,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6300,4.93,0.58,12,0.10,6625.00,56123.00,48900,20240617,-33.23,29150,20250131,12.01,34750,-6.04,20250324,29150,12.01,20250131,48900,-33.23,20240617,29150,12.01,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,120510,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32650,100,2,0.31,560646475,17158,74.50,32550,33000,32450,42300,22800,32550,32675.51,9.18,0,415,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6300,4.93,0.58,12,0.09,6625.00,56123.00,48900,20240617,-33.23,29150,20250131,12.01,34750,-6.04,20250324,29150,12.01,20250131,48900,-33.23,20240617,29150,12.01,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,110507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32500,-50,5,-0.15,473419950,14484,62.89,32550,33000,32450,42300,22800,32550,32685.72,9.18,0,-700,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6271,4.91,0.58,12,0.08,6625.00,56123.00,48900,20240617,-33.54,29150,20250131,11.49,34750,-6.47,20250324,29150,11.49,20250131,48900,-33.54,20240617,29150,11.49,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,100508,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32850,300,2,0.92,360581250,11021,47.85,32550,33000,32450,42300,22800,32550,32717.65,9.18,0,-1850,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6339,4.96,0.59,12,0.06,6625.00,56123.00,48900,20240617,-32.82,29150,20250131,12.69,34750,-5.47,20250324,29150,12.69,20250131,48900,-32.82,20240617,29150,12.69,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250414,090509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32500,-50,5,-0.15,6420550,197,0.86,32550,32800,32500,42300,22800,32550,32591.62,9.18,0,17,33416,32982,32166,31732,30916,33200,31950,193,9750,1000,24080,50,1,19295620,6271,4.91,0.58,12,0.00,6625.00,56123.00,48900,20240617,-33.54,29150,20250131,11.49,34750,-6.47,20250324,29150,11.49,20250131,48900,-33.54,20240617,29150,11.49,20250131,0.26,Y,049770,1000,192 억,,1771684,N,N,2534,N,00,N
20250411,160503,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32550,650,2,2.04,738545400,23031,125.98,31350,32600,31350,41450,22350,31900,32067.43,9.20,0,4566,32600,32250,31750,31400,30900,32425,31575,193,9550,1000,23600,50,1,19295620,6281,4.91,0.58,12,0.12,6625.00,56123.00,48900,20240617,-33.44,29150,20250131,11.66,34750,-6.33,20250324,29150,11.66,20250131,48900,-33.44,20240617,29150,11.66,20250131,0.28,Y,049770,1000,192 억,,1775632,N,N,2534,N,00,N
20250411,150507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32350,450,2,1.41,667130000,20830,113.94,31350,32600,31350,41450,22350,31900,32027.36,9.20,0,4405,32600,32250,31750,31400,30900,32425,31575,193,9550,1000,23600,50,1,19295620,6242,4.88,0.58,12,0.11,6625.00,56123.00,48900,20240617,-33.84,29150,20250131,10.98,34750,-6.91,20250324,29150,10.98,20250131,48900,-33.84,20240617,29150,10.98,20250131,0.28,Y,049770,1000,192 억,,1775632,N,N,350,N,00,N
20250411,140507,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32200,300,2,0.94,474772150,14887,81.43,31350,32350,31350,41450,22350,31900,31891.73,9.20,0,3277,32600,32250,31750,31400,30900,32425,31575,193,9550,1000,23600,50,1,19295620,6213,4.86,0.57,12,0.08,6625.00,56123.00,48900,20240617,-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,,1775632,N,N,350,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 160506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 34100 1550 2 4.76 2114968425 63653 276.38 32550 34550 32450 42300 22800 32550 33226.53 9.18 0 -5595 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6580 5.15 0.61 12 0.33 6625.00 56123.00 48900 20240617 -30.27 29150 20250131 16.98 34750 -1.87 20250324 29150 16.98 20250131 48900 -30.27 20240617 29150 16.98 20250131 0.26 Y 049770 1000 192 억 1771684 N N 3049 N 00 N
3 20250414 150509 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33050 500 2 1.54 1410328875 42887 186.21 32550 33350 32450 42300 22800 32550 32884.76 9.18 0 -321 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6377 4.99 0.59 12 0.22 6625.00 56123.00 48900 20240617 -32.41 29150 20250131 13.38 34750 -4.89 20250324 29150 13.38 20250131 48900 -32.41 20240617 29150 13.38 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
4 20250414 140508 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 33200 650 2 2.00 1096582075 33444 145.21 32550 33300 32450 42300 22800 32550 32788.60 9.18 0 -546 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6406 5.01 0.59 12 0.17 6625.00 56123.00 48900 20240617 -32.11 29150 20250131 13.89 34750 -4.46 20250324 29150 13.89 20250131 48900 -32.11 20240617 29150 13.89 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
5 20250414 130508 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32650 100 2 0.31 645357275 19749 85.75 32550 33000 32450 42300 22800 32550 32677.97 9.18 0 1776 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6300 4.93 0.58 12 0.10 6625.00 56123.00 48900 20240617 -33.23 29150 20250131 12.01 34750 -6.04 20250324 29150 12.01 20250131 48900 -33.23 20240617 29150 12.01 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
6 20250414 120510 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32650 100 2 0.31 560646475 17158 74.50 32550 33000 32450 42300 22800 32550 32675.51 9.18 0 415 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6300 4.93 0.58 12 0.09 6625.00 56123.00 48900 20240617 -33.23 29150 20250131 12.01 34750 -6.04 20250324 29150 12.01 20250131 48900 -33.23 20240617 29150 12.01 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
7 20250414 110507 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32500 -50 5 -0.15 473419950 14484 62.89 32550 33000 32450 42300 22800 32550 32685.72 9.18 0 -700 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6271 4.91 0.58 12 0.08 6625.00 56123.00 48900 20240617 -33.54 29150 20250131 11.49 34750 -6.47 20250324 29150 11.49 20250131 48900 -33.54 20240617 29150 11.49 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
8 20250414 100508 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32850 300 2 0.92 360581250 11021 47.85 32550 33000 32450 42300 22800 32550 32717.65 9.18 0 -1850 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6339 4.96 0.59 12 0.06 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 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
9 20250414 090509 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32500 -50 5 -0.15 6420550 197 0.86 32550 32800 32500 42300 22800 32550 32591.62 9.18 0 17 33416 32982 32166 31732 30916 33200 31950 193 9750 1000 24080 50 1 19295620 6271 4.91 0.58 12 0.00 6625.00 56123.00 48900 20240617 -33.54 29150 20250131 11.49 34750 -6.47 20250324 29150 11.49 20250131 48900 -33.54 20240617 29150 11.49 20250131 0.26 Y 049770 1000 192 억 1771684 N N 2534 N 00 N
10 20250411 160503 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32550 650 2 2.04 738545400 23031 125.98 31350 32600 31350 41450 22350 31900 32067.43 9.20 0 4566 32600 32250 31750 31400 30900 32425 31575 193 9550 1000 23600 50 1 19295620 6281 4.91 0.58 12 0.12 6625.00 56123.00 48900 20240617 -33.44 29150 20250131 11.66 34750 -6.33 20250324 29150 11.66 20250131 48900 -33.44 20240617 29150 11.66 20250131 0.28 Y 049770 1000 192 억 1775632 N N 2534 N 00 N
11 20250411 150507 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32350 450 2 1.41 667130000 20830 113.94 31350 32600 31350 41450 22350 31900 32027.36 9.20 0 4405 32600 32250 31750 31400 30900 32425 31575 193 9550 1000 23600 50 1 19295620 6242 4.88 0.58 12 0.11 6625.00 56123.00 48900 20240617 -33.84 29150 20250131 10.98 34750 -6.91 20250324 29150 10.98 20250131 48900 -33.84 20240617 29150 10.98 20250131 0.28 Y 049770 1000 192 억 1775632 N N 350 N 00 N
12 20250411 140507 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 32200 300 2 0.94 474772150 14887 81.43 31350 32350 31350 41450 22350 31900 31891.73 9.20 0 3277 32600 32250 31750 31400 30900 32425 31575 193 9550 1000 23600 50 1 19295620 6213 4.86 0.57 12 0.08 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 1775632 N N 350 N 00 N