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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014710/price/prices-20250301.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
20250317,160314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5180,60,2,1.17,220507730,42973,68.45,5120,5200,5090,6650,3590,5120,5131.29,5.57,0,-2085,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,892,7.55,0.38,12,0.25,686.00,13801.00,8950,20240709,-42.12,3285,20240417,57.69,6640,-21.99,20250124,4365,18.67,20250123,8950,-42.12,20240709,3285,57.69,20240417,1.25,N,014710,1000,172 억,,959297,N,N,4,N,00,N
20250317,150314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5150,30,2,0.59,210300680,40999,65.30,5120,5170,5090,6650,3590,5120,5129.41,5.57,0,-1896,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,887,7.51,0.37,12,0.24,686.00,13801.00,8950,20240709,-42.46,3285,20240417,56.77,6640,-22.44,20250124,4365,17.98,20250123,8950,-42.46,20240709,3285,56.77,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,140314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,20,2,0.39,186397400,36357,57.91,5120,5170,5090,6650,3590,5120,5126.86,5.57,0,-4050,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,885,7.49,0.37,12,0.21,686.00,13801.00,8950,20240709,-42.57,3285,20240417,56.47,6640,-22.59,20250124,4365,17.75,20250123,8950,-42.57,20240709,3285,56.47,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,130313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5150,30,2,0.59,158804060,30997,49.37,5120,5160,5090,6650,3590,5120,5123.21,5.57,0,-8458,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,887,7.51,0.37,12,0.18,686.00,13801.00,8950,20240709,-42.46,3285,20240417,56.77,6640,-22.44,20250124,4365,17.98,20250123,8950,-42.46,20240709,3285,56.77,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,120313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,144137530,28142,44.83,5120,5160,5090,6650,3590,5120,5121.79,5.57,0,-9800,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,882,7.46,0.37,12,0.16,686.00,13801.00,8950,20240709,-42.79,3285,20240417,55.86,6640,-22.89,20250124,4365,17.30,20250123,8950,-42.79,20240709,3285,55.86,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,110312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,20,2,0.39,95822430,18706,29.80,5120,5160,5090,6650,3590,5120,5122.55,5.57,0,-4247,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,885,7.49,0.37,12,0.11,686.00,13801.00,8950,20240709,-42.57,3285,20240417,56.47,6640,-22.59,20250124,4365,17.75,20250123,8950,-42.57,20240709,3285,56.47,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,100314,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,0,3,0.00,64064230,12517,19.94,5120,5160,5090,6650,3590,5120,5118.18,5.57,0,-2290,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,882,7.46,0.37,12,0.07,686.00,13801.00,8950,20240709,-42.79,3285,20240417,55.86,6640,-22.89,20250124,4365,17.30,20250123,8950,-42.79,20240709,3285,55.86,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250317,090313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,20,2,0.39,8116450,1584,2.52,5120,5150,5120,6650,3590,5120,5124.02,5.57,0,-486,5226,5172,5086,5032,4946,5200,5060,172,1530,1000,3170,10,1,17218543,885,7.49,0.37,12,0.01,686.00,13801.00,8950,20240709,-42.57,3285,20240417,56.47,6640,-22.59,20250124,4365,17.75,20250123,8950,-42.57,20240709,3285,56.47,20240417,1.25,N,014710,1000,172 억,,959297,N,N,5,N,00,N
20250314,160312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,100,2,1.99,316397805,62207,94.94,5020,5140,5000,6520,3520,5020,5086.20,5.39,0,30488,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,882,7.46,0.37,12,0.36,686.00,13801.00,8950,20240709,-42.79,3285,20240417,55.86,6640,-22.89,20250124,4365,17.30,20250123,8950,-42.79,20240709,3285,55.86,20240417,1.27,N,014710,1000,172 억,,928444,N,N,5,N,00,N
20250314,150315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,70,2,1.39,293662805,57763,88.16,5020,5140,5000,6520,3520,5020,5083.93,5.39,0,28212,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,876,7.42,0.37,12,0.34,686.00,13801.00,8950,20240709,-43.13,3285,20240417,54.95,6640,-23.34,20250124,4365,16.61,20250123,8950,-43.13,20240709,3285,54.95,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,N,00,N
20250314,140312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,90,2,1.79,219238800,43141,65.84,5020,5130,5000,6520,3520,5020,5081.92,5.39,0,18024,5193,5106,5053,4966,4913,5080,4940,172,1500,1000,3110,10,1,17218543,880,7.45,0.37,12,0.25,686.00,13801.00,8950,20240709,-42.91,3285,20240417,55.56,6640,-23.04,20250124,4365,17.07,20250123,8950,-42.91,20240709,3285,55.56,20240417,1.27,N,014710,1000,172 억,,928444,N,N,49,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 20250317 160314 57 100.00 KOSPI 음식료·담배 N N N N N 5180 60 2 1.17 220507730 42973 68.45 5120 5200 5090 6650 3590 5120 5131.29 5.57 0 -2085 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 892 7.55 0.38 12 0.25 686.00 13801.00 8950 20240709 -42.12 3285 20240417 57.69 6640 -21.99 20250124 4365 18.67 20250123 8950 -42.12 20240709 3285 57.69 20240417 1.25 N 014710 1000 172 억 959297 N N 4 N 00 N
3 20250317 150314 57 100.00 KOSPI 음식료·담배 N N N N N 5150 30 2 0.59 210300680 40999 65.30 5120 5170 5090 6650 3590 5120 5129.41 5.57 0 -1896 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 887 7.51 0.37 12 0.24 686.00 13801.00 8950 20240709 -42.46 3285 20240417 56.77 6640 -22.44 20250124 4365 17.98 20250123 8950 -42.46 20240709 3285 56.77 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
4 20250317 140314 57 100.00 KOSPI 음식료·담배 N N N N N 5140 20 2 0.39 186397400 36357 57.91 5120 5170 5090 6650 3590 5120 5126.86 5.57 0 -4050 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 885 7.49 0.37 12 0.21 686.00 13801.00 8950 20240709 -42.57 3285 20240417 56.47 6640 -22.59 20250124 4365 17.75 20250123 8950 -42.57 20240709 3285 56.47 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
5 20250317 130313 57 100.00 KOSPI 음식료·담배 N N N N N 5150 30 2 0.59 158804060 30997 49.37 5120 5160 5090 6650 3590 5120 5123.21 5.57 0 -8458 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 887 7.51 0.37 12 0.18 686.00 13801.00 8950 20240709 -42.46 3285 20240417 56.77 6640 -22.44 20250124 4365 17.98 20250123 8950 -42.46 20240709 3285 56.77 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
6 20250317 120313 57 100.00 KOSPI 음식료·담배 N N N N N 5120 0 3 0.00 144137530 28142 44.83 5120 5160 5090 6650 3590 5120 5121.79 5.57 0 -9800 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 882 7.46 0.37 12 0.16 686.00 13801.00 8950 20240709 -42.79 3285 20240417 55.86 6640 -22.89 20250124 4365 17.30 20250123 8950 -42.79 20240709 3285 55.86 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
7 20250317 110312 57 100.00 KOSPI 음식료·담배 N N N N N 5140 20 2 0.39 95822430 18706 29.80 5120 5160 5090 6650 3590 5120 5122.55 5.57 0 -4247 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 885 7.49 0.37 12 0.11 686.00 13801.00 8950 20240709 -42.57 3285 20240417 56.47 6640 -22.59 20250124 4365 17.75 20250123 8950 -42.57 20240709 3285 56.47 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
8 20250317 100314 57 100.00 KOSPI 음식료·담배 N N N N N 5120 0 3 0.00 64064230 12517 19.94 5120 5160 5090 6650 3590 5120 5118.18 5.57 0 -2290 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 882 7.46 0.37 12 0.07 686.00 13801.00 8950 20240709 -42.79 3285 20240417 55.86 6640 -22.89 20250124 4365 17.30 20250123 8950 -42.79 20240709 3285 55.86 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
9 20250317 090313 57 100.00 KOSPI 음식료·담배 N N N N N 5140 20 2 0.39 8116450 1584 2.52 5120 5150 5120 6650 3590 5120 5124.02 5.57 0 -486 5226 5172 5086 5032 4946 5200 5060 172 1530 1000 3170 10 1 17218543 885 7.49 0.37 12 0.01 686.00 13801.00 8950 20240709 -42.57 3285 20240417 56.47 6640 -22.59 20250124 4365 17.75 20250123 8950 -42.57 20240709 3285 56.47 20240417 1.25 N 014710 1000 172 억 959297 N N 5 N 00 N
10 20250314 160312 57 100.00 KOSPI 음식료·담배 N N N N N 5120 100 2 1.99 316397805 62207 94.94 5020 5140 5000 6520 3520 5020 5086.20 5.39 0 30488 5193 5106 5053 4966 4913 5080 4940 172 1500 1000 3110 10 1 17218543 882 7.46 0.37 12 0.36 686.00 13801.00 8950 20240709 -42.79 3285 20240417 55.86 6640 -22.89 20250124 4365 17.30 20250123 8950 -42.79 20240709 3285 55.86 20240417 1.27 N 014710 1000 172 억 928444 N N 5 N 00 N
11 20250314 150315 57 100.00 KOSPI 음식료·담배 N N N N N 5090 70 2 1.39 293662805 57763 88.16 5020 5140 5000 6520 3520 5020 5083.93 5.39 0 28212 5193 5106 5053 4966 4913 5080 4940 172 1500 1000 3110 10 1 17218543 876 7.42 0.37 12 0.34 686.00 13801.00 8950 20240709 -43.13 3285 20240417 54.95 6640 -23.34 20250124 4365 16.61 20250123 8950 -43.13 20240709 3285 54.95 20240417 1.27 N 014710 1000 172 억 928444 N N 49 N 00 N
12 20250314 140312 57 100.00 KOSPI 음식료·담배 N N N N N 5110 90 2 1.79 219238800 43141 65.84 5020 5130 5000 6520 3520 5020 5081.92 5.39 0 18024 5193 5106 5053 4966 4913 5080 4940 172 1500 1000 3110 10 1 17218543 880 7.45 0.37 12 0.25 686.00 13801.00 8950 20240709 -42.91 3285 20240417 55.56 6640 -23.04 20250124 4365 17.07 20250123 8950 -42.91 20240709 3285 55.56 20240417 1.27 N 014710 1000 172 억 928444 N N 49 N 00 N