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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017810/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
20250407,160310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14410,-790,5,-5.20,1210308540,83414,100.73,14660,14910,14330,19760,10640,15200,14509.66,3.27,0,23554,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5493,15.51,1.74,12,0.22,929.00,8282.00,19320,20250226,-25.41,9500,20241112,51.68,19320,-25.41,20250226,10130,42.25,20250203,19320,-25.41,20250226,9500,51.68,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,15929,N,00,N
20250407,150313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14490,-710,5,-4.67,1141592845,78653,94.98,14660,14910,14330,19760,10640,15200,14514.30,3.27,0,22669,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5524,15.60,1.75,12,0.21,929.00,8282.00,19320,20250226,-25.00,9500,20241112,52.53,19320,-25.00,20250226,10130,43.04,20250203,19320,-25.00,20250226,9500,52.53,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,140313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14480,-720,5,-4.74,964609395,66450,80.24,14660,14910,14330,19760,10640,15200,14516.32,3.27,0,19075,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5520,15.59,1.75,12,0.17,929.00,8282.00,19320,20250226,-25.05,9500,20241112,52.42,19320,-25.05,20250226,10130,42.94,20250203,19320,-25.05,20250226,9500,52.42,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,130311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14580,-620,5,-4.08,804062165,55405,66.91,14660,14910,14330,19760,10640,15200,14512.45,3.27,0,13617,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5558,15.69,1.76,12,0.15,929.00,8282.00,19320,20250226,-24.53,9500,20241112,53.47,19320,-24.53,20250226,10130,43.93,20250203,19320,-24.53,20250226,9500,53.47,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,120311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14560,-640,5,-4.21,657393295,45302,54.71,14660,14910,14330,19760,10640,15200,14511.35,3.27,0,8460,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5550,15.67,1.76,12,0.12,929.00,8282.00,19320,20250226,-24.64,9500,20241112,53.26,19320,-24.64,20250226,10130,43.73,20250203,19320,-24.64,20250226,9500,53.26,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,110311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14510,-690,5,-4.54,562887155,38799,46.85,14660,14910,14330,19760,10640,15200,14507.77,3.27,0,5541,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5531,15.62,1.75,12,0.10,929.00,8282.00,19320,20250226,-24.90,9500,20241112,52.74,19320,-24.90,20250226,10130,43.24,20250203,19320,-24.90,20250226,9500,52.74,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,100312,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14460,-740,5,-4.87,350507390,24102,29.11,14660,14910,14340,19760,10640,15200,14542.67,3.27,0,1670,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5512,15.57,1.75,12,0.06,929.00,8282.00,19320,20250226,-25.16,9500,20241112,52.21,19320,-25.16,20250226,10130,42.74,20250203,19320,-25.16,20250226,9500,52.21,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250407,090312,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14610,-590,5,-3.88,36765710,2512,3.03,14660,14910,14580,19760,10640,15200,14636.03,3.27,0,-353,15726,15462,15146,14882,14566,15305,14725,191,4560,500,11240,10,1,38120542,5569,15.73,1.76,12,0.01,929.00,8282.00,19320,20250226,-24.38,9500,20241112,53.79,19320,-24.38,20250226,10130,44.23,20250203,19320,-24.38,20250226,9500,53.79,20241112,0.30,Y,017810,500,190 억,,1247118,N,N,8363,N,00,N
20250404,160311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15200,-130,5,-0.85,1243785570,82810,66.15,15280,15410,14830,19920,10740,15330,15019.74,3.25,0,-361,15850,15590,15270,15010,14690,15720,15140,191,4590,500,11340,10,1,38120542,5794,16.36,1.84,12,0.22,929.00,8282.00,19320,20250226,-21.33,9500,20241112,60.00,19320,-21.33,20250226,10130,50.05,20250203,19320,-21.33,20250226,9500,60.00,20241112,0.29,Y,017810,500,190 억,,1239994,N,N,8363,N,00,N
20250404,150313,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15190,-140,5,-0.91,1180308850,78632,62.82,15280,15410,14830,19920,10740,15330,15010.54,3.25,0,-2287,15850,15590,15270,15010,14690,15720,15140,191,4590,500,11340,10,1,38120542,5791,16.35,1.83,12,0.21,929.00,8282.00,19320,20250226,-21.38,9500,20241112,59.89,19320,-21.38,20250226,10130,49.95,20250203,19320,-21.38,20250226,9500,59.89,20241112,0.29,Y,017810,500,190 억,,1239994,N,N,15091,N,00,N
20250404,140314,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15040,-290,5,-1.89,1054781370,70302,56.16,15280,15410,14830,19920,10740,15330,15003.58,3.25,0,-1530,15850,15590,15270,15010,14690,15720,15140,191,4590,500,11340,10,1,38120542,5733,16.19,1.82,12,0.18,929.00,8282.00,19320,20250226,-22.15,9500,20241112,58.32,19320,-22.15,20250226,10130,48.47,20250203,19320,-22.15,20250226,9500,58.32,20241112,0.29,Y,017810,500,190 억,,1239994,N,N,15091,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 20250407 160310 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14410 -790 5 -5.20 1210308540 83414 100.73 14660 14910 14330 19760 10640 15200 14509.66 3.27 0 23554 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5493 15.51 1.74 12 0.22 929.00 8282.00 19320 20250226 -25.41 9500 20241112 51.68 19320 -25.41 20250226 10130 42.25 20250203 19320 -25.41 20250226 9500 51.68 20241112 0.30 Y 017810 500 190 억 1247118 N N 15929 N 00 N
3 20250407 150313 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14490 -710 5 -4.67 1141592845 78653 94.98 14660 14910 14330 19760 10640 15200 14514.30 3.27 0 22669 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5524 15.60 1.75 12 0.21 929.00 8282.00 19320 20250226 -25.00 9500 20241112 52.53 19320 -25.00 20250226 10130 43.04 20250203 19320 -25.00 20250226 9500 52.53 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
4 20250407 140313 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14480 -720 5 -4.74 964609395 66450 80.24 14660 14910 14330 19760 10640 15200 14516.32 3.27 0 19075 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5520 15.59 1.75 12 0.17 929.00 8282.00 19320 20250226 -25.05 9500 20241112 52.42 19320 -25.05 20250226 10130 42.94 20250203 19320 -25.05 20250226 9500 52.42 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
5 20250407 130311 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14580 -620 5 -4.08 804062165 55405 66.91 14660 14910 14330 19760 10640 15200 14512.45 3.27 0 13617 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5558 15.69 1.76 12 0.15 929.00 8282.00 19320 20250226 -24.53 9500 20241112 53.47 19320 -24.53 20250226 10130 43.93 20250203 19320 -24.53 20250226 9500 53.47 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
6 20250407 120311 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14560 -640 5 -4.21 657393295 45302 54.71 14660 14910 14330 19760 10640 15200 14511.35 3.27 0 8460 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5550 15.67 1.76 12 0.12 929.00 8282.00 19320 20250226 -24.64 9500 20241112 53.26 19320 -24.64 20250226 10130 43.73 20250203 19320 -24.64 20250226 9500 53.26 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
7 20250407 110311 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14510 -690 5 -4.54 562887155 38799 46.85 14660 14910 14330 19760 10640 15200 14507.77 3.27 0 5541 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5531 15.62 1.75 12 0.10 929.00 8282.00 19320 20250226 -24.90 9500 20241112 52.74 19320 -24.90 20250226 10130 43.24 20250203 19320 -24.90 20250226 9500 52.74 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
8 20250407 100312 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14460 -740 5 -4.87 350507390 24102 29.11 14660 14910 14340 19760 10640 15200 14542.67 3.27 0 1670 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5512 15.57 1.75 12 0.06 929.00 8282.00 19320 20250226 -25.16 9500 20241112 52.21 19320 -25.16 20250226 10130 42.74 20250203 19320 -25.16 20250226 9500 52.21 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
9 20250407 090312 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14610 -590 5 -3.88 36765710 2512 3.03 14660 14910 14580 19760 10640 15200 14636.03 3.27 0 -353 15726 15462 15146 14882 14566 15305 14725 191 4560 500 11240 10 1 38120542 5569 15.73 1.76 12 0.01 929.00 8282.00 19320 20250226 -24.38 9500 20241112 53.79 19320 -24.38 20250226 10130 44.23 20250203 19320 -24.38 20250226 9500 53.79 20241112 0.30 Y 017810 500 190 억 1247118 N N 8363 N 00 N
10 20250404 160311 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15200 -130 5 -0.85 1243785570 82810 66.15 15280 15410 14830 19920 10740 15330 15019.74 3.25 0 -361 15850 15590 15270 15010 14690 15720 15140 191 4590 500 11340 10 1 38120542 5794 16.36 1.84 12 0.22 929.00 8282.00 19320 20250226 -21.33 9500 20241112 60.00 19320 -21.33 20250226 10130 50.05 20250203 19320 -21.33 20250226 9500 60.00 20241112 0.29 Y 017810 500 190 억 1239994 N N 8363 N 00 N
11 20250404 150313 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15190 -140 5 -0.91 1180308850 78632 62.82 15280 15410 14830 19920 10740 15330 15010.54 3.25 0 -2287 15850 15590 15270 15010 14690 15720 15140 191 4590 500 11340 10 1 38120542 5791 16.35 1.83 12 0.21 929.00 8282.00 19320 20250226 -21.38 9500 20241112 59.89 19320 -21.38 20250226 10130 49.95 20250203 19320 -21.38 20250226 9500 59.89 20241112 0.29 Y 017810 500 190 억 1239994 N N 15091 N 00 N
12 20250404 140314 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 15040 -290 5 -1.89 1054781370 70302 56.16 15280 15410 14830 19920 10740 15330 15003.58 3.25 0 -1530 15850 15590 15270 15010 14690 15720 15140 191 4590 500 11340 10 1 38120542 5733 16.19 1.82 12 0.18 929.00 8282.00 19320 20250226 -22.15 9500 20241112 58.32 19320 -22.15 20250226 10130 48.47 20250203 19320 -22.15 20250226 9500 58.32 20241112 0.29 Y 017810 500 190 억 1239994 N N 15091 N 00 N