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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014710/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
20250411,160304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6500,-150,5,-2.26,16906156270,2386319,223.44,7280,7630,6440,8640,4660,6650,7085.98,4.74,0,-90793,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1119,9.48,0.47,12,13.86,686.00,13801.00,8950,20240709,-27.37,3285,20240417,97.87,7630,-14.81,20250411,4365,48.91,20250123,8950,-27.37,20240709,3285,97.87,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,13039,N,00,N
20250411,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6560,-90,5,-1.35,16022165160,2250366,210.71,7280,7630,6560,8640,4660,6650,7120.33,4.74,0,-108599,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1130,9.56,0.48,12,13.07,686.00,13801.00,8950,20240709,-26.70,3285,20240417,99.70,7630,-14.02,20250411,4365,50.29,20250123,8950,-26.70,20240709,3285,99.70,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6670,20,2,0.30,15462639600,2166197,202.83,7280,7630,6560,8640,4660,6650,7138.72,4.74,0,-122981,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1148,9.72,0.48,12,12.58,686.00,13801.00,8950,20240709,-25.47,3285,20240417,103.04,7630,-12.58,20250411,4365,52.81,20250123,8950,-25.47,20240709,3285,103.04,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,130306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6780,130,2,1.95,14634828225,2041583,191.16,7280,7630,6700,8640,4660,6650,7169.01,4.74,0,-108303,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1167,9.88,0.49,12,11.86,686.00,13801.00,8950,20240709,-24.25,3285,20240417,106.39,7630,-11.14,20250411,4365,55.33,20250123,8950,-24.25,20240709,3285,106.39,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,120306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6770,120,2,1.80,14253645845,1985023,185.86,7280,7630,6700,8640,4660,6650,7181.26,4.74,0,-108559,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1166,9.87,0.49,12,11.53,686.00,13801.00,8950,20240709,-24.36,3285,20240417,106.09,7630,-11.27,20250411,4365,55.10,20250123,8950,-24.36,20240709,3285,106.09,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,110305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6810,160,2,2.41,13746182175,1910263,178.86,7280,7630,6730,8640,4660,6650,7196.68,4.74,0,-109277,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1173,9.93,0.49,12,11.09,686.00,13801.00,8950,20240709,-23.91,3285,20240417,107.31,7630,-10.75,20250411,4365,56.01,20250123,8950,-23.91,20240709,3285,107.31,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,100306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7040,390,2,5.86,12486447885,1726391,161.65,7280,7630,6890,8640,4660,6650,7233.53,4.74,0,-110110,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1212,10.26,0.51,12,10.03,686.00,13801.00,8950,20240709,-21.34,3285,20240417,114.31,7630,-7.73,20250411,4365,61.28,20250123,8950,-21.34,20240709,3285,114.31,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,090308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7270,620,2,9.32,1706725090,237064,22.20,7280,7290,7000,8640,4660,6650,7205.29,4.74,0,-9071,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1252,10.60,0.53,12,1.38,686.00,13801.00,8950,20240709,-18.77,3285,20240417,121.31,7550,-3.71,20250409,4365,66.55,20250123,8950,-18.77,20240709,3285,121.31,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250410,160304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6650,200,2,3.10,6016876805,922716,16.09,6450,6830,6300,8380,4520,6450,6520.59,4.55,0,30221,8110,7280,6720,5890,5330,7000,5610,172,1930,1000,3990,10,1,17218543,1145,9.69,0.48,12,5.36,686.00,13801.00,8950,20240709,-25.70,3285,20240417,102.44,7550,-11.92,20250409,4365,52.35,20250123,8950,-25.70,20240709,3285,102.44,20240417,1.14,Y,014710,1000,172 억,,782676,N,N,223,N,00,N
20250410,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6560,110,2,1.71,5259065735,807906,14.09,6450,6830,6300,8380,4520,6450,6509.51,4.55,0,31489,8110,7280,6720,5890,5330,7000,5610,172,1930,1000,3990,10,1,17218543,1130,9.56,0.48,12,4.69,686.00,13801.00,8950,20240709,-26.70,3285,20240417,99.70,7550,-13.11,20250409,4365,50.29,20250123,8950,-26.70,20240709,3285,99.70,20240417,1.14,Y,014710,1000,172 억,,782676,N,N,12808,N,00,N
20250410,140305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6480,30,2,0.47,4402165440,675003,11.77,6450,6830,6300,8380,4520,6450,6521.71,4.55,0,25037,8110,7280,6720,5890,5330,7000,5610,172,1930,1000,3990,10,1,17218543,1116,9.45,0.47,12,3.92,686.00,13801.00,8950,20240709,-27.60,3285,20240417,97.26,7550,-14.17,20250409,4365,48.45,20250123,8950,-27.60,20240709,3285,97.26,20240417,1.14,Y,014710,1000,172 억,,782676,N,N,12808,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 20250411 160304 57 100.00 KOSPI 음식료·담배 N N N N N 6500 -150 5 -2.26 16906156270 2386319 223.44 7280 7630 6440 8640 4660 6650 7085.98 4.74 0 -90793 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1119 9.48 0.47 12 13.86 686.00 13801.00 8950 20240709 -27.37 3285 20240417 97.87 7630 -14.81 20250411 4365 48.91 20250123 8950 -27.37 20240709 3285 97.87 20240417 0.97 Y 014710 1000 172 억 815774 N N 13039 N 00 N
3 20250411 150305 57 100.00 KOSPI 음식료·담배 N N N N N 6560 -90 5 -1.35 16022165160 2250366 210.71 7280 7630 6560 8640 4660 6650 7120.33 4.74 0 -108599 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1130 9.56 0.48 12 13.07 686.00 13801.00 8950 20240709 -26.70 3285 20240417 99.70 7630 -14.02 20250411 4365 50.29 20250123 8950 -26.70 20240709 3285 99.70 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
4 20250411 140306 57 100.00 KOSPI 음식료·담배 N N N N N 6670 20 2 0.30 15462639600 2166197 202.83 7280 7630 6560 8640 4660 6650 7138.72 4.74 0 -122981 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1148 9.72 0.48 12 12.58 686.00 13801.00 8950 20240709 -25.47 3285 20240417 103.04 7630 -12.58 20250411 4365 52.81 20250123 8950 -25.47 20240709 3285 103.04 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
5 20250411 130306 57 100.00 KOSPI 음식료·담배 N N N N N 6780 130 2 1.95 14634828225 2041583 191.16 7280 7630 6700 8640 4660 6650 7169.01 4.74 0 -108303 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1167 9.88 0.49 12 11.86 686.00 13801.00 8950 20240709 -24.25 3285 20240417 106.39 7630 -11.14 20250411 4365 55.33 20250123 8950 -24.25 20240709 3285 106.39 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
6 20250411 120306 57 100.00 KOSPI 음식료·담배 N N N N N 6770 120 2 1.80 14253645845 1985023 185.86 7280 7630 6700 8640 4660 6650 7181.26 4.74 0 -108559 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1166 9.87 0.49 12 11.53 686.00 13801.00 8950 20240709 -24.36 3285 20240417 106.09 7630 -11.27 20250411 4365 55.10 20250123 8950 -24.36 20240709 3285 106.09 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
7 20250411 110305 57 100.00 KOSPI 음식료·담배 N N N N N 6810 160 2 2.41 13746182175 1910263 178.86 7280 7630 6730 8640 4660 6650 7196.68 4.74 0 -109277 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1173 9.93 0.49 12 11.09 686.00 13801.00 8950 20240709 -23.91 3285 20240417 107.31 7630 -10.75 20250411 4365 56.01 20250123 8950 -23.91 20240709 3285 107.31 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
8 20250411 100306 57 100.00 KOSPI 음식료·담배 N N N N N 7040 390 2 5.86 12486447885 1726391 161.65 7280 7630 6890 8640 4660 6650 7233.53 4.74 0 -110110 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1212 10.26 0.51 12 10.03 686.00 13801.00 8950 20240709 -21.34 3285 20240417 114.31 7630 -7.73 20250411 4365 61.28 20250123 8950 -21.34 20240709 3285 114.31 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
9 20250411 090308 57 100.00 KOSPI 음식료·담배 N N N N N 7270 620 2 9.32 1706725090 237064 22.20 7280 7290 7000 8640 4660 6650 7205.29 4.74 0 -9071 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1252 10.60 0.53 12 1.38 686.00 13801.00 8950 20240709 -18.77 3285 20240417 121.31 7550 -3.71 20250409 4365 66.55 20250123 8950 -18.77 20240709 3285 121.31 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
10 20250410 160304 57 100.00 KOSPI 음식료·담배 N N N N N 6650 200 2 3.10 6016876805 922716 16.09 6450 6830 6300 8380 4520 6450 6520.59 4.55 0 30221 8110 7280 6720 5890 5330 7000 5610 172 1930 1000 3990 10 1 17218543 1145 9.69 0.48 12 5.36 686.00 13801.00 8950 20240709 -25.70 3285 20240417 102.44 7550 -11.92 20250409 4365 52.35 20250123 8950 -25.70 20240709 3285 102.44 20240417 1.14 Y 014710 1000 172 억 782676 N N 223 N 00 N
11 20250410 150305 57 100.00 KOSPI 음식료·담배 N N N N N 6560 110 2 1.71 5259065735 807906 14.09 6450 6830 6300 8380 4520 6450 6509.51 4.55 0 31489 8110 7280 6720 5890 5330 7000 5610 172 1930 1000 3990 10 1 17218543 1130 9.56 0.48 12 4.69 686.00 13801.00 8950 20240709 -26.70 3285 20240417 99.70 7550 -13.11 20250409 4365 50.29 20250123 8950 -26.70 20240709 3285 99.70 20240417 1.14 Y 014710 1000 172 억 782676 N N 12808 N 00 N
12 20250410 140305 57 100.00 KOSPI 음식료·담배 N N N N N 6480 30 2 0.47 4402165440 675003 11.77 6450 6830 6300 8380 4520 6450 6521.71 4.55 0 25037 8110 7280 6720 5890 5330 7000 5610 172 1930 1000 3990 10 1 17218543 1116 9.45 0.47 12 3.92 686.00 13801.00 8950 20240709 -27.60 3285 20240417 97.26 7550 -14.17 20250409 4365 48.45 20250123 8950 -27.60 20240709 3285 97.26 20240417 1.14 Y 014710 1000 172 억 782676 N N 12808 N 00 N