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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6120,80,2,1.32,1325668160,219482,63.85,6040,6250,5970,7850,4230,6040,6039.94,4.99,0,-17606,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1054,8.92,0.44,12,1.27,686.00,13801.00,8950,20240709,-31.62,3285,20240417,86.30,7630,-19.79,20250411,4365,40.21,20250123,8950,-31.62,20240709,3330,83.78,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,3061,N,00,N
20250421,150310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6060,20,2,0.33,1089065340,180751,52.58,6040,6250,5970,7850,4230,6040,6025.10,4.99,0,-2225,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1043,8.83,0.44,12,1.05,686.00,13801.00,8950,20240709,-32.29,3285,20240417,84.47,7630,-20.58,20250411,4365,38.83,20250123,8950,-32.29,20240709,3330,81.98,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,140310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6000,-40,5,-0.66,923150260,153330,44.61,6040,6250,5970,7850,4230,6040,6020.48,4.99,0,1670,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1033,8.75,0.43,12,0.89,686.00,13801.00,8950,20240709,-32.96,3285,20240417,82.65,7630,-21.36,20250411,4365,37.46,20250123,8950,-32.96,20240709,3330,80.18,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,130310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6040,0,3,0.00,721989640,120048,34.92,6040,6250,5970,7850,4230,6040,6013.84,4.99,0,713,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1040,8.80,0.44,12,0.70,686.00,13801.00,8950,20240709,-32.51,3285,20240417,83.87,7630,-20.84,20250411,4365,38.37,20250123,8950,-32.51,20240709,3330,81.38,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,120309,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6040,0,3,0.00,579857330,96383,28.04,6040,6250,5970,7850,4230,6040,6015.79,4.99,0,-485,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1040,8.80,0.44,12,0.56,686.00,13801.00,8950,20240709,-32.51,3285,20240417,83.87,7630,-20.84,20250411,4365,38.37,20250123,8950,-32.51,20240709,3330,81.38,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,110310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6020,-20,5,-0.33,520598780,86519,25.17,6040,6250,5970,7850,4230,6040,6016.74,4.99,0,750,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1037,8.78,0.44,12,0.50,686.00,13801.00,8950,20240709,-32.74,3285,20240417,83.26,7630,-21.10,20250411,4365,37.92,20250123,8950,-32.74,20240709,3330,80.78,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,100307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6030,-10,5,-0.17,368744515,61279,17.83,6040,6250,5970,7850,4230,6040,6016.88,4.99,0,3898,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1038,8.79,0.44,12,0.36,686.00,13801.00,8950,20240709,-32.63,3285,20240417,83.56,7630,-20.97,20250411,4365,38.14,20250123,8950,-32.63,20240709,3330,81.08,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250421,090316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6040,0,3,0.00,108159030,17913,5.21,6040,6250,6000,7850,4230,6040,6037.83,4.99,0,2206,6266,6152,6026,5912,5786,6160,5920,172,1810,1000,3740,10,1,17218543,1040,8.80,0.44,12,0.10,686.00,13801.00,8950,20240709,-32.51,3285,20240417,83.87,7630,-20.84,20250411,4365,38.37,20250123,8950,-32.51,20240709,3330,81.38,20240422,1.56,Y,014710,1000,172 억,,860037,N,N,159,N,00,N
20250418,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6040,-10,5,-0.17,2058074470,341973,63.39,6040,6140,5900,7860,4240,6050,6018.16,4.85,0,24621,6610,6330,6070,5790,5530,6200,5660,172,1810,1000,3750,10,1,17218543,1040,8.80,0.44,12,1.99,686.00,13801.00,8950,20240709,-32.51,3285,20240417,83.87,7630,-20.84,20250411,4365,38.37,20250123,8950,-32.51,20240709,3315,82.20,20240419,1.65,Y,014710,1000,172 억,,834450,N,N,159,N,00,N
20250418,150308,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6030,-20,5,-0.33,1789931150,297711,55.18,6040,6140,5900,7860,4240,6050,6012.25,4.85,0,15495,6610,6330,6070,5790,5530,6200,5660,172,1810,1000,3750,10,1,17218543,1038,8.79,0.44,12,1.73,686.00,13801.00,8950,20240709,-32.63,3285,20240417,83.56,7630,-20.97,20250411,4365,38.14,20250123,8950,-32.63,20240709,3315,81.90,20240419,1.65,Y,014710,1000,172 억,,834450,N,N,2511,N,00,N
20250418,140310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6050,0,3,0.00,1672111710,278178,51.56,6040,6140,5900,7860,4240,6050,6010.87,4.85,0,16536,6610,6330,6070,5790,5530,6200,5660,172,1810,1000,3750,10,1,17218543,1042,8.82,0.44,12,1.62,686.00,13801.00,8950,20240709,-32.40,3285,20240417,84.17,7630,-20.71,20250411,4365,38.60,20250123,8950,-32.40,20240709,3315,82.50,20240419,1.65,Y,014710,1000,172 억,,834450,N,N,2511,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 20250421 160305 57 100.00 KOSPI 음식료·담배 N N N N N 6120 80 2 1.32 1325668160 219482 63.85 6040 6250 5970 7850 4230 6040 6039.94 4.99 0 -17606 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1054 8.92 0.44 12 1.27 686.00 13801.00 8950 20240709 -31.62 3285 20240417 86.30 7630 -19.79 20250411 4365 40.21 20250123 8950 -31.62 20240709 3330 83.78 20240422 1.56 Y 014710 1000 172 억 860037 N N 3061 N 00 N
3 20250421 150310 57 100.00 KOSPI 음식료·담배 N N N N N 6060 20 2 0.33 1089065340 180751 52.58 6040 6250 5970 7850 4230 6040 6025.10 4.99 0 -2225 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1043 8.83 0.44 12 1.05 686.00 13801.00 8950 20240709 -32.29 3285 20240417 84.47 7630 -20.58 20250411 4365 38.83 20250123 8950 -32.29 20240709 3330 81.98 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
4 20250421 140310 57 100.00 KOSPI 음식료·담배 N N N N N 6000 -40 5 -0.66 923150260 153330 44.61 6040 6250 5970 7850 4230 6040 6020.48 4.99 0 1670 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1033 8.75 0.43 12 0.89 686.00 13801.00 8950 20240709 -32.96 3285 20240417 82.65 7630 -21.36 20250411 4365 37.46 20250123 8950 -32.96 20240709 3330 80.18 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
5 20250421 130310 57 100.00 KOSPI 음식료·담배 N N N N N 6040 0 3 0.00 721989640 120048 34.92 6040 6250 5970 7850 4230 6040 6013.84 4.99 0 713 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1040 8.80 0.44 12 0.70 686.00 13801.00 8950 20240709 -32.51 3285 20240417 83.87 7630 -20.84 20250411 4365 38.37 20250123 8950 -32.51 20240709 3330 81.38 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
6 20250421 120309 57 100.00 KOSPI 음식료·담배 N N N N N 6040 0 3 0.00 579857330 96383 28.04 6040 6250 5970 7850 4230 6040 6015.79 4.99 0 -485 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1040 8.80 0.44 12 0.56 686.00 13801.00 8950 20240709 -32.51 3285 20240417 83.87 7630 -20.84 20250411 4365 38.37 20250123 8950 -32.51 20240709 3330 81.38 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
7 20250421 110310 57 100.00 KOSPI 음식료·담배 N N N N N 6020 -20 5 -0.33 520598780 86519 25.17 6040 6250 5970 7850 4230 6040 6016.74 4.99 0 750 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1037 8.78 0.44 12 0.50 686.00 13801.00 8950 20240709 -32.74 3285 20240417 83.26 7630 -21.10 20250411 4365 37.92 20250123 8950 -32.74 20240709 3330 80.78 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
8 20250421 100307 57 100.00 KOSPI 음식료·담배 N N N N N 6030 -10 5 -0.17 368744515 61279 17.83 6040 6250 5970 7850 4230 6040 6016.88 4.99 0 3898 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1038 8.79 0.44 12 0.36 686.00 13801.00 8950 20240709 -32.63 3285 20240417 83.56 7630 -20.97 20250411 4365 38.14 20250123 8950 -32.63 20240709 3330 81.08 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
9 20250421 090316 57 100.00 KOSPI 음식료·담배 N N N N N 6040 0 3 0.00 108159030 17913 5.21 6040 6250 6000 7850 4230 6040 6037.83 4.99 0 2206 6266 6152 6026 5912 5786 6160 5920 172 1810 1000 3740 10 1 17218543 1040 8.80 0.44 12 0.10 686.00 13801.00 8950 20240709 -32.51 3285 20240417 83.87 7630 -20.84 20250411 4365 38.37 20250123 8950 -32.51 20240709 3330 81.38 20240422 1.56 Y 014710 1000 172 억 860037 N N 159 N 00 N
10 20250418 160305 57 100.00 KOSPI 음식료·담배 N N N N N 6040 -10 5 -0.17 2058074470 341973 63.39 6040 6140 5900 7860 4240 6050 6018.16 4.85 0 24621 6610 6330 6070 5790 5530 6200 5660 172 1810 1000 3750 10 1 17218543 1040 8.80 0.44 12 1.99 686.00 13801.00 8950 20240709 -32.51 3285 20240417 83.87 7630 -20.84 20250411 4365 38.37 20250123 8950 -32.51 20240709 3315 82.20 20240419 1.65 Y 014710 1000 172 억 834450 N N 159 N 00 N
11 20250418 150308 57 100.00 KOSPI 음식료·담배 N N N N N 6030 -20 5 -0.33 1789931150 297711 55.18 6040 6140 5900 7860 4240 6050 6012.25 4.85 0 15495 6610 6330 6070 5790 5530 6200 5660 172 1810 1000 3750 10 1 17218543 1038 8.79 0.44 12 1.73 686.00 13801.00 8950 20240709 -32.63 3285 20240417 83.56 7630 -20.97 20250411 4365 38.14 20250123 8950 -32.63 20240709 3315 81.90 20240419 1.65 Y 014710 1000 172 억 834450 N N 2511 N 00 N
12 20250418 140310 57 100.00 KOSPI 음식료·담배 N N N N N 6050 0 3 0.00 1672111710 278178 51.56 6040 6140 5900 7860 4240 6050 6010.87 4.85 0 16536 6610 6330 6070 5790 5530 6200 5660 172 1810 1000 3750 10 1 17218543 1042 8.82 0.44 12 1.62 686.00 13801.00 8950 20240709 -32.40 3285 20240417 84.17 7630 -20.71 20250411 4365 38.60 20250123 8950 -32.40 20240709 3315 82.50 20240419 1.65 Y 014710 1000 172 억 834450 N N 2511 N 00 N