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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
014710/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160255,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,310,2,6.58,445341235,90434,115.18,4720,5080,4720,6120,3300,4710,4924.40,5.83,0,32067,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,10,1,17218543,864,7.32,0.36,12,0.53,686.00,13801.00,8950,20240709,-43.91,3285,20240417,52.82,6640,-24.40,20250124,4365,15.01,20250123,8950,-43.91,20240709,3285,52.82,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,66,N,00,N
20250401,150256,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,310,2,6.58,430361870,87438,111.37,4720,5080,4720,6120,3300,4710,4921.91,5.83,0,31787,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,10,1,17218543,864,7.32,0.36,12,0.51,686.00,13801.00,8950,20240709,-43.91,3285,20240417,52.82,6640,-24.40,20250124,4365,15.01,20250123,8950,-43.91,20240709,3285,52.82,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,140255,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,300,2,6.37,387760000,78938,100.54,4720,5080,4720,6120,3300,4710,4912.21,5.83,0,31005,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,10,1,17218543,863,7.30,0.36,12,0.46,686.00,13801.00,8950,20240709,-44.02,3285,20240417,52.51,6640,-24.55,20250124,4365,14.78,20250123,8950,-44.02,20240709,3285,52.51,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,130256,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4990,280,2,5.94,372143355,75808,96.55,4720,5080,4720,6120,3300,4710,4909.02,5.83,0,29241,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,5,1,17218543,859,7.27,0.36,12,0.44,686.00,13801.00,8950,20240709,-44.25,3285,20240417,51.90,6640,-24.85,20250124,4365,14.32,20250123,8950,-44.25,20240709,3285,51.90,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,120256,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4945,235,2,4.99,347720920,70893,90.29,4720,5080,4720,6120,3300,4710,4904.87,5.83,0,24885,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,5,1,17218543,851,7.21,0.36,12,0.41,686.00,13801.00,8950,20240709,-44.75,3285,20240417,50.53,6640,-25.53,20250124,4365,13.29,20250123,8950,-44.75,20240709,3285,50.53,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,110254,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4945,235,2,4.99,203925295,42145,53.68,4720,4985,4720,6120,3300,4710,4838.66,5.83,0,14704,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,5,1,17218543,851,7.21,0.36,12,0.24,686.00,13801.00,8950,20240709,-44.75,3285,20240417,50.53,6640,-25.53,20250124,4365,13.29,20250123,8950,-44.75,20240709,3285,50.53,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,100252,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4785,75,2,1.59,122419330,25466,32.44,4720,4880,4720,6120,3300,4710,4807.17,5.83,0,14084,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,5,1,17218543,824,6.98,0.35,12,0.15,686.00,13801.00,8950,20240709,-46.54,3285,20240417,45.66,6640,-27.94,20250124,4365,9.62,20250123,8950,-46.54,20240709,3285,45.66,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,N,00,N
20250401,090253,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4790,80,2,1.70,6186775,1305,1.66,4720,4790,4720,6120,3300,4710,4740.82,5.83,0,800,4943,4826,4763,4646,4583,4795,4615,172,1410,1000,2920,5,1,17218543,825,6.98,0.35,12,0.01,686.00,13801.00,8950,20240709,-46.48,3285,20240417,45.81,6640,-27.86,20250124,4365,9.74,20250123,8950,-46.48,20240709,3285,45.81,20240417,1.29,Y,014710,1000,172 억,,1004472,N,N,0,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 20250401 160255 57 100.00 KOSPI 음식료·담배 N N N N N 5020 310 2 6.58 445341235 90434 115.18 4720 5080 4720 6120 3300 4710 4924.40 5.83 0 32067 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 10 1 17218543 864 7.32 0.36 12 0.53 686.00 13801.00 8950 20240709 -43.91 3285 20240417 52.82 6640 -24.40 20250124 4365 15.01 20250123 8950 -43.91 20240709 3285 52.82 20240417 1.29 Y 014710 1000 172 억 1004472 N N 66 N 00 N
3 20250401 150256 57 100.00 KOSPI 음식료·담배 N N N N N 5020 310 2 6.58 430361870 87438 111.37 4720 5080 4720 6120 3300 4710 4921.91 5.83 0 31787 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 10 1 17218543 864 7.32 0.36 12 0.51 686.00 13801.00 8950 20240709 -43.91 3285 20240417 52.82 6640 -24.40 20250124 4365 15.01 20250123 8950 -43.91 20240709 3285 52.82 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
4 20250401 140255 57 100.00 KOSPI 음식료·담배 N N N N N 5010 300 2 6.37 387760000 78938 100.54 4720 5080 4720 6120 3300 4710 4912.21 5.83 0 31005 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 10 1 17218543 863 7.30 0.36 12 0.46 686.00 13801.00 8950 20240709 -44.02 3285 20240417 52.51 6640 -24.55 20250124 4365 14.78 20250123 8950 -44.02 20240709 3285 52.51 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
5 20250401 130256 57 100.00 KOSPI 음식료·담배 N N N N N 4990 280 2 5.94 372143355 75808 96.55 4720 5080 4720 6120 3300 4710 4909.02 5.83 0 29241 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 5 1 17218543 859 7.27 0.36 12 0.44 686.00 13801.00 8950 20240709 -44.25 3285 20240417 51.90 6640 -24.85 20250124 4365 14.32 20250123 8950 -44.25 20240709 3285 51.90 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
6 20250401 120256 57 100.00 KOSPI 음식료·담배 N N N N N 4945 235 2 4.99 347720920 70893 90.29 4720 5080 4720 6120 3300 4710 4904.87 5.83 0 24885 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 5 1 17218543 851 7.21 0.36 12 0.41 686.00 13801.00 8950 20240709 -44.75 3285 20240417 50.53 6640 -25.53 20250124 4365 13.29 20250123 8950 -44.75 20240709 3285 50.53 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
7 20250401 110254 57 100.00 KOSPI 음식료·담배 N N N N N 4945 235 2 4.99 203925295 42145 53.68 4720 4985 4720 6120 3300 4710 4838.66 5.83 0 14704 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 5 1 17218543 851 7.21 0.36 12 0.24 686.00 13801.00 8950 20240709 -44.75 3285 20240417 50.53 6640 -25.53 20250124 4365 13.29 20250123 8950 -44.75 20240709 3285 50.53 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
8 20250401 100252 57 100.00 KOSPI 음식료·담배 N N N N N 4785 75 2 1.59 122419330 25466 32.44 4720 4880 4720 6120 3300 4710 4807.17 5.83 0 14084 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 5 1 17218543 824 6.98 0.35 12 0.15 686.00 13801.00 8950 20240709 -46.54 3285 20240417 45.66 6640 -27.94 20250124 4365 9.62 20250123 8950 -46.54 20240709 3285 45.66 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N
9 20250401 090253 57 100.00 KOSPI 음식료·담배 N N N N N 4790 80 2 1.70 6186775 1305 1.66 4720 4790 4720 6120 3300 4710 4740.82 5.83 0 800 4943 4826 4763 4646 4583 4795 4615 172 1410 1000 2920 5 1 17218543 825 6.98 0.35 12 0.01 686.00 13801.00 8950 20240709 -46.48 3285 20240417 45.81 6640 -27.86 20250124 4365 9.74 20250123 8950 -46.48 20240709 3285 45.81 20240417 1.29 Y 014710 1000 172 억 1004472 N N 0 N 00 N