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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004410/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
20250417,160154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,-18,5,-9.94,16021696193,94721192,117.61,185,186,154,235,127,181,169.15,1.44,0,613146,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,611,-20.38,2.67,12,25.28,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166,-15,5,-8.29,15735560293,92984854,115.45,185,186,154,235,127,181,169.23,1.44,0,610841,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,622,-20.75,2.72,12,24.81,-8.00,61.00,208,20240517,-20.19,136,20250407,22.06,186,-10.75,20250417,136,22.06,20250407,208,-20.19,20240517,136,22.06,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,140155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,169,-12,5,-6.63,14950107175,88252453,109.58,185,186,154,235,127,181,169.40,1.44,0,579659,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,633,-21.12,2.77,12,23.55,-8.00,61.00,208,20240517,-18.75,136,20250407,24.26,186,-9.14,20250417,136,24.26,20250407,208,-18.75,20240517,136,24.26,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,130154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,174,-7,5,-3.87,13677924213,80738026,100.25,185,186,154,235,127,181,169.41,1.44,0,1038997,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,652,-21.75,2.85,12,21.54,-8.00,61.00,208,20240517,-16.35,136,20250407,27.94,186,-6.45,20250417,136,27.94,20250407,208,-16.35,20240517,136,27.94,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,120154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,172,-9,5,-4.97,12967989074,76655083,95.18,185,186,154,235,127,181,169.17,1.44,0,1255262,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,645,-21.50,2.82,12,20.45,-8.00,61.00,208,20240517,-17.31,136,20250407,26.47,186,-7.53,20250417,136,26.47,20250407,208,-17.31,20240517,136,26.47,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,110154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,177,-4,5,-2.21,11485778066,68120129,84.58,185,186,154,235,127,181,168.61,1.44,0,1382327,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,663,-22.12,2.90,12,18.18,-8.00,61.00,208,20240517,-14.90,136,20250407,30.15,186,-4.84,20250417,136,30.15,20250407,208,-14.90,20240517,136,30.15,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,100154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,175,-6,5,-3.31,7569555686,45584649,56.60,185,186,154,235,127,181,166.05,1.44,0,1252858,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,656,-21.88,2.87,12,12.16,-8.00,61.00,208,20240517,-15.87,136,20250407,28.68,186,-5.91,20250417,136,28.68,20250407,208,-15.87,20240517,136,28.68,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250417,090155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,179,-2,5,-1.10,618224684,3437177,4.27,185,186,174,235,127,181,179.86,1.44,0,212520,209,195,170,156,131,202,163,375,54,100,130,1,1,374755559,671,-22.38,2.93,12,0.92,-8.00,61.00,208,20240517,-13.94,136,20250407,31.62,186,-3.76,20250417,136,31.62,20250407,208,-13.94,20240517,136,31.62,20250407,0.01,Y,004410,100,374 억,,5381282,N,N,133,N,00,N
20250416,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,181,36,2,24.83,13247015675,77614741,1590.86,145,184,145,188,102,145,170.67,1.52,0,-238529,152,148,145,141,138,150,143,375,43,100,100,1,1,374755559,678,-22.62,2.97,12,20.71,-8.00,61.00,208,20240517,-12.98,136,20250407,33.09,184,-1.63,20250416,136,33.09,20250407,208,-12.98,20240517,136,33.09,20250407,0.01,Y,004410,100,374 억,,5680419,N,N,133,N,00,N
20250416,150154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,178,33,2,22.76,11267919041,66655416,1366.23,145,183,145,188,102,145,169.05,1.52,0,-175047,152,148,145,141,138,150,143,375,43,100,100,1,1,374755559,667,-22.25,2.92,12,17.79,-8.00,61.00,208,20240517,-14.42,136,20250407,30.88,183,-2.73,20250416,136,30.88,20250407,208,-14.42,20240517,136,30.88,20250407,0.01,Y,004410,100,374 억,,5680419,N,N,88,N,00,N
20250416,140154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,180,35,2,24.14,8012858131,48008264,984.02,145,183,145,188,102,145,166.91,1.52,0,-268673,152,148,145,141,138,150,143,375,43,100,100,1,1,374755559,675,-22.50,2.95,12,12.81,-8.00,61.00,208,20240517,-13.46,136,20250407,32.35,183,-1.64,20250416,136,32.35,20250407,208,-13.46,20240517,136,32.35,20250407,0.01,Y,004410,100,374 억,,5680419,N,N,88,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 20250417 160154 57 100.00 KOSPI 음식료·담배 N N N N N 163 -18 5 -9.94 16021696193 94721192 117.61 185 186 154 235 127 181 169.15 1.44 0 613146 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 611 -20.38 2.67 12 25.28 -8.00 61.00 208 20240517 -21.63 136 20250407 19.85 186 -12.37 20250417 136 19.85 20250407 208 -21.63 20240517 136 19.85 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
3 20250417 150154 57 100.00 KOSPI 음식료·담배 N N N N N 166 -15 5 -8.29 15735560293 92984854 115.45 185 186 154 235 127 181 169.23 1.44 0 610841 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 622 -20.75 2.72 12 24.81 -8.00 61.00 208 20240517 -20.19 136 20250407 22.06 186 -10.75 20250417 136 22.06 20250407 208 -20.19 20240517 136 22.06 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
4 20250417 140155 57 100.00 KOSPI 음식료·담배 N N N N N 169 -12 5 -6.63 14950107175 88252453 109.58 185 186 154 235 127 181 169.40 1.44 0 579659 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 633 -21.12 2.77 12 23.55 -8.00 61.00 208 20240517 -18.75 136 20250407 24.26 186 -9.14 20250417 136 24.26 20250407 208 -18.75 20240517 136 24.26 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
5 20250417 130154 57 100.00 KOSPI 음식료·담배 N N N N N 174 -7 5 -3.87 13677924213 80738026 100.25 185 186 154 235 127 181 169.41 1.44 0 1038997 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 652 -21.75 2.85 12 21.54 -8.00 61.00 208 20240517 -16.35 136 20250407 27.94 186 -6.45 20250417 136 27.94 20250407 208 -16.35 20240517 136 27.94 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
6 20250417 120154 57 100.00 KOSPI 음식료·담배 N N N N N 172 -9 5 -4.97 12967989074 76655083 95.18 185 186 154 235 127 181 169.17 1.44 0 1255262 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 645 -21.50 2.82 12 20.45 -8.00 61.00 208 20240517 -17.31 136 20250407 26.47 186 -7.53 20250417 136 26.47 20250407 208 -17.31 20240517 136 26.47 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
7 20250417 110154 57 100.00 KOSPI 음식료·담배 N N N N N 177 -4 5 -2.21 11485778066 68120129 84.58 185 186 154 235 127 181 168.61 1.44 0 1382327 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 663 -22.12 2.90 12 18.18 -8.00 61.00 208 20240517 -14.90 136 20250407 30.15 186 -4.84 20250417 136 30.15 20250407 208 -14.90 20240517 136 30.15 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
8 20250417 100154 57 100.00 KOSPI 음식료·담배 N N N N N 175 -6 5 -3.31 7569555686 45584649 56.60 185 186 154 235 127 181 166.05 1.44 0 1252858 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 656 -21.88 2.87 12 12.16 -8.00 61.00 208 20240517 -15.87 136 20250407 28.68 186 -5.91 20250417 136 28.68 20250407 208 -15.87 20240517 136 28.68 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
9 20250417 090155 57 100.00 KOSPI 음식료·담배 N N N N N 179 -2 5 -1.10 618224684 3437177 4.27 185 186 174 235 127 181 179.86 1.44 0 212520 209 195 170 156 131 202 163 375 54 100 130 1 1 374755559 671 -22.38 2.93 12 0.92 -8.00 61.00 208 20240517 -13.94 136 20250407 31.62 186 -3.76 20250417 136 31.62 20250407 208 -13.94 20240517 136 31.62 20250407 0.01 Y 004410 100 374 억 5381282 N N 133 N 00 N
10 20250416 160152 57 100.00 KOSPI 음식료·담배 N N N N N 181 36 2 24.83 13247015675 77614741 1590.86 145 184 145 188 102 145 170.67 1.52 0 -238529 152 148 145 141 138 150 143 375 43 100 100 1 1 374755559 678 -22.62 2.97 12 20.71 -8.00 61.00 208 20240517 -12.98 136 20250407 33.09 184 -1.63 20250416 136 33.09 20250407 208 -12.98 20240517 136 33.09 20250407 0.01 Y 004410 100 374 억 5680419 N N 133 N 00 N
11 20250416 150154 57 100.00 KOSPI 음식료·담배 N N N N N 178 33 2 22.76 11267919041 66655416 1366.23 145 183 145 188 102 145 169.05 1.52 0 -175047 152 148 145 141 138 150 143 375 43 100 100 1 1 374755559 667 -22.25 2.92 12 17.79 -8.00 61.00 208 20240517 -14.42 136 20250407 30.88 183 -2.73 20250416 136 30.88 20250407 208 -14.42 20240517 136 30.88 20250407 0.01 Y 004410 100 374 억 5680419 N N 88 N 00 N
12 20250416 140154 57 100.00 KOSPI 음식료·담배 N N N N N 180 35 2 24.14 8012858131 48008264 984.02 145 183 145 188 102 145 166.91 1.52 0 -268673 152 148 145 141 138 150 143 375 43 100 100 1 1 374755559 675 -22.50 2.95 12 12.81 -8.00 61.00 208 20240517 -13.46 136 20250407 32.35 183 -1.64 20250416 136 32.35 20250407 208 -13.46 20240517 136 32.35 20250407 0.01 Y 004410 100 374 억 5680419 N N 88 N 00 N