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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5530,-190,5,-3.32,1335902480,236245,70.38,5700,5820,5480,7430,4010,5720,5654.87,5.40,0,-30515,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,952,8.06,0.40,12,1.37,686.00,13801.00,8950,20240709,-38.21,3315,20240419,66.82,7630,-27.52,20250411,4365,26.69,20250123,8950,-38.21,20240709,3385,63.37,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,6017,N,00,N
20250430,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5580,-140,5,-2.45,1279861960,226142,67.37,5700,5820,5480,7430,4010,5720,5659.55,5.40,0,-35654,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,961,8.13,0.40,12,1.31,686.00,13801.00,8950,20240709,-37.65,3315,20240419,68.33,7630,-26.87,20250411,4365,27.84,20250123,8950,-37.65,20240709,3385,64.84,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,140314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5560,-160,5,-2.80,1119539090,197126,58.72,5700,5820,5520,7430,4010,5720,5679.31,5.40,0,-37906,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,957,8.10,0.40,12,1.14,686.00,13801.00,8950,20240709,-37.88,3315,20240419,67.72,7630,-27.13,20250411,4365,27.38,20250123,8950,-37.88,20240709,3385,64.25,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,130315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5640,-80,5,-1.40,597994050,105227,31.35,5700,5820,5580,7430,4010,5720,5682.90,5.40,0,-6816,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,971,8.22,0.41,12,0.61,686.00,13801.00,8950,20240709,-36.98,3315,20240419,70.14,7630,-26.08,20250411,4365,29.21,20250123,8950,-36.98,20240709,3385,66.62,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,120316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5660,-60,5,-1.05,516417050,90696,27.02,5700,5820,5630,7430,4010,5720,5693.93,5.40,0,-1802,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,975,8.25,0.41,12,0.53,686.00,13801.00,8950,20240709,-36.76,3315,20240419,70.74,7630,-25.82,20250411,4365,29.67,20250123,8950,-36.76,20240709,3385,67.21,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,110314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5650,-70,5,-1.22,457114530,80187,23.89,5700,5820,5630,7430,4010,5720,5700.61,5.40,0,-2313,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,973,8.24,0.41,12,0.47,686.00,13801.00,8950,20240709,-36.87,3315,20240419,70.44,7630,-25.95,20250411,4365,29.44,20250123,8950,-36.87,20240709,3385,66.91,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,100317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5710,-10,5,-0.17,318947740,55851,16.64,5700,5820,5630,7430,4010,5720,5710.69,5.40,0,746,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,983,8.32,0.41,12,0.32,686.00,13801.00,8950,20240709,-36.20,3315,20240419,72.25,7630,-25.16,20250411,4365,30.81,20250123,8950,-36.20,20240709,3385,68.69,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250430,090315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5680,-40,5,-0.70,11858810,2089,0.62,5700,5700,5660,7430,4010,5720,5676.79,5.40,0,474,6086,5902,5716,5532,5346,5995,5625,172,1710,1000,3540,10,1,17218543,978,8.28,0.41,12,0.01,686.00,13801.00,8950,20240709,-36.54,3315,20240419,71.34,7630,-25.56,20250411,4365,30.13,20250123,8950,-36.54,20240709,3385,67.80,20240503,1.46,Y,014710,1000,172 억,,930360,N,N,4141,N,00,N
20250429,160311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5720,160,2,2.88,1899911590,331807,162.60,5550,5900,5530,7220,3900,5560,5725.97,5.14,0,48052,5993,5776,5663,5446,5333,5720,5390,172,1660,1000,3440,10,1,17218543,985,8.34,0.41,12,1.93,686.00,13801.00,8950,20240709,-36.09,3315,20240419,72.55,7630,-25.03,20250411,4365,31.04,20250123,8950,-36.09,20240709,3385,68.98,20240503,1.43,Y,014710,1000,172 억,,884941,N,N,4141,N,00,N
20250429,150313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5710,150,2,2.70,1773858725,309682,151.75,5550,5900,5530,7220,3900,5560,5728.00,5.14,0,43387,5993,5776,5663,5446,5333,5720,5390,172,1660,1000,3440,10,1,17218543,983,8.32,0.41,12,1.80,686.00,13801.00,8950,20240709,-36.20,3315,20240419,72.25,7630,-25.16,20250411,4365,30.81,20250123,8950,-36.20,20240709,3385,68.69,20240503,1.43,Y,014710,1000,172 억,,884941,N,N,496,N,00,N
20250429,140313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5810,250,2,4.50,1119412070,195915,96.00,5550,5850,5530,7220,3900,5560,5713.76,5.14,0,22147,5993,5776,5663,5446,5333,5720,5390,172,1660,1000,3440,10,1,17218543,1000,8.47,0.42,12,1.14,686.00,13801.00,8950,20240709,-35.08,3315,20240419,75.26,7630,-23.85,20250411,4365,33.10,20250123,8950,-35.08,20240709,3385,71.64,20240503,1.43,Y,014710,1000,172 억,,884941,N,N,496,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 20250430 160312 57 100.00 KOSPI 음식료·담배 N N N N N 5530 -190 5 -3.32 1335902480 236245 70.38 5700 5820 5480 7430 4010 5720 5654.87 5.40 0 -30515 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 952 8.06 0.40 12 1.37 686.00 13801.00 8950 20240709 -38.21 3315 20240419 66.82 7630 -27.52 20250411 4365 26.69 20250123 8950 -38.21 20240709 3385 63.37 20240503 1.46 Y 014710 1000 172 억 930360 N N 6017 N 00 N
3 20250430 150315 57 100.00 KOSPI 음식료·담배 N N N N N 5580 -140 5 -2.45 1279861960 226142 67.37 5700 5820 5480 7430 4010 5720 5659.55 5.40 0 -35654 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 961 8.13 0.40 12 1.31 686.00 13801.00 8950 20240709 -37.65 3315 20240419 68.33 7630 -26.87 20250411 4365 27.84 20250123 8950 -37.65 20240709 3385 64.84 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
4 20250430 140314 57 100.00 KOSPI 음식료·담배 N N N N N 5560 -160 5 -2.80 1119539090 197126 58.72 5700 5820 5520 7430 4010 5720 5679.31 5.40 0 -37906 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 957 8.10 0.40 12 1.14 686.00 13801.00 8950 20240709 -37.88 3315 20240419 67.72 7630 -27.13 20250411 4365 27.38 20250123 8950 -37.88 20240709 3385 64.25 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
5 20250430 130315 57 100.00 KOSPI 음식료·담배 N N N N N 5640 -80 5 -1.40 597994050 105227 31.35 5700 5820 5580 7430 4010 5720 5682.90 5.40 0 -6816 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 971 8.22 0.41 12 0.61 686.00 13801.00 8950 20240709 -36.98 3315 20240419 70.14 7630 -26.08 20250411 4365 29.21 20250123 8950 -36.98 20240709 3385 66.62 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
6 20250430 120316 57 100.00 KOSPI 음식료·담배 N N N N N 5660 -60 5 -1.05 516417050 90696 27.02 5700 5820 5630 7430 4010 5720 5693.93 5.40 0 -1802 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 975 8.25 0.41 12 0.53 686.00 13801.00 8950 20240709 -36.76 3315 20240419 70.74 7630 -25.82 20250411 4365 29.67 20250123 8950 -36.76 20240709 3385 67.21 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
7 20250430 110314 57 100.00 KOSPI 음식료·담배 N N N N N 5650 -70 5 -1.22 457114530 80187 23.89 5700 5820 5630 7430 4010 5720 5700.61 5.40 0 -2313 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 973 8.24 0.41 12 0.47 686.00 13801.00 8950 20240709 -36.87 3315 20240419 70.44 7630 -25.95 20250411 4365 29.44 20250123 8950 -36.87 20240709 3385 66.91 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
8 20250430 100317 57 100.00 KOSPI 음식료·담배 N N N N N 5710 -10 5 -0.17 318947740 55851 16.64 5700 5820 5630 7430 4010 5720 5710.69 5.40 0 746 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 983 8.32 0.41 12 0.32 686.00 13801.00 8950 20240709 -36.20 3315 20240419 72.25 7630 -25.16 20250411 4365 30.81 20250123 8950 -36.20 20240709 3385 68.69 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
9 20250430 090315 57 100.00 KOSPI 음식료·담배 N N N N N 5680 -40 5 -0.70 11858810 2089 0.62 5700 5700 5660 7430 4010 5720 5676.79 5.40 0 474 6086 5902 5716 5532 5346 5995 5625 172 1710 1000 3540 10 1 17218543 978 8.28 0.41 12 0.01 686.00 13801.00 8950 20240709 -36.54 3315 20240419 71.34 7630 -25.56 20250411 4365 30.13 20250123 8950 -36.54 20240709 3385 67.80 20240503 1.46 Y 014710 1000 172 억 930360 N N 4141 N 00 N
10 20250429 160311 57 100.00 KOSPI 음식료·담배 N N N N N 5720 160 2 2.88 1899911590 331807 162.60 5550 5900 5530 7220 3900 5560 5725.97 5.14 0 48052 5993 5776 5663 5446 5333 5720 5390 172 1660 1000 3440 10 1 17218543 985 8.34 0.41 12 1.93 686.00 13801.00 8950 20240709 -36.09 3315 20240419 72.55 7630 -25.03 20250411 4365 31.04 20250123 8950 -36.09 20240709 3385 68.98 20240503 1.43 Y 014710 1000 172 억 884941 N N 4141 N 00 N
11 20250429 150313 57 100.00 KOSPI 음식료·담배 N N N N N 5710 150 2 2.70 1773858725 309682 151.75 5550 5900 5530 7220 3900 5560 5728.00 5.14 0 43387 5993 5776 5663 5446 5333 5720 5390 172 1660 1000 3440 10 1 17218543 983 8.32 0.41 12 1.80 686.00 13801.00 8950 20240709 -36.20 3315 20240419 72.25 7630 -25.16 20250411 4365 30.81 20250123 8950 -36.20 20240709 3385 68.69 20240503 1.43 Y 014710 1000 172 억 884941 N N 496 N 00 N
12 20250429 140313 57 100.00 KOSPI 음식료·담배 N N N N N 5810 250 2 4.50 1119412070 195915 96.00 5550 5850 5530 7220 3900 5560 5713.76 5.14 0 22147 5993 5776 5663 5446 5333 5720 5390 172 1660 1000 3440 10 1 17218543 1000 8.47 0.42 12 1.14 686.00 13801.00 8950 20240709 -35.08 3315 20240419 75.26 7630 -23.85 20250411 4365 33.10 20250123 8950 -35.08 20240709 3385 71.64 20240503 1.43 Y 014710 1000 172 억 884941 N N 496 N 00 N