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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,-200,5,-3.27,1855194350,311734,136.83,6200,6200,5850,7950,4290,6120,5950.87,4.89,0,-45309,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1019,8.63,0.43,12,1.81,686.00,13801.00,8950,20240709,-33.85,3285,20240417,80.21,7630,-22.41,20250411,4365,35.62,20250123,8950,-33.85,20240709,3330,77.78,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,1759,N,00,N
20250422,150311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5940,-180,5,-2.94,1790842990,300868,132.06,6200,6200,5850,7950,4290,6120,5951.90,4.89,0,-46267,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1023,8.66,0.43,12,1.75,686.00,13801.00,8950,20240709,-33.63,3285,20240417,80.82,7630,-22.15,20250411,4365,36.08,20250123,8950,-33.63,20240709,3330,78.38,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,140311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-230,5,-3.76,1683294300,282803,124.13,6200,6200,5850,7950,4290,6120,5951.80,4.89,0,-43288,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1014,8.59,0.43,12,1.64,686.00,13801.00,8950,20240709,-34.19,3285,20240417,79.30,7630,-22.80,20250411,4365,34.94,20250123,8950,-34.19,20240709,3330,76.88,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,130310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5960,-160,5,-2.61,1595105920,267876,117.58,6200,6200,5850,7950,4290,6120,5954.25,4.89,0,-43532,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1026,8.69,0.43,12,1.56,686.00,13801.00,8950,20240709,-33.41,3285,20240417,81.43,7630,-21.89,20250411,4365,36.54,20250123,8950,-33.41,20240709,3330,78.98,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,120311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5900,-220,5,-3.59,1274445590,213834,93.86,6200,6200,5870,7950,4290,6120,5959.50,4.89,0,-34787,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1016,8.60,0.43,12,1.24,686.00,13801.00,8950,20240709,-34.08,3285,20240417,79.60,7630,-22.67,20250411,4365,35.17,20250123,8950,-34.08,20240709,3330,77.18,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,110311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-230,5,-3.76,1079007625,180667,79.30,6200,6200,5870,7950,4290,6120,5971.84,4.89,0,-26307,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1014,8.59,0.43,12,1.05,686.00,13801.00,8950,20240709,-34.19,3285,20240417,79.30,7630,-22.80,20250411,4365,34.94,20250123,8950,-34.19,20240709,3330,76.88,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,100310,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5980,-140,5,-2.29,807697055,134745,59.15,6200,6200,5900,7950,4290,6120,5993.67,4.89,0,-25306,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1030,8.72,0.43,12,0.78,686.00,13801.00,8950,20240709,-33.18,3285,20240417,82.04,7630,-21.63,20250411,4365,37.00,20250123,8950,-33.18,20240709,3330,79.58,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
20250422,090311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6100,-20,5,-0.33,90767390,14770,6.48,6200,6200,6070,7950,4290,6120,6146.53,4.89,0,-3446,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1050,8.89,0.44,12,0.09,686.00,13801.00,8950,20240709,-31.84,3285,20240417,85.69,7630,-20.05,20250411,4365,39.75,20250123,8950,-31.84,20240709,3330,83.18,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N
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
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 20250422 160306 57 100.00 KOSPI 음식료·담배 N N N N N 5920 -200 5 -3.27 1855194350 311734 136.83 6200 6200 5850 7950 4290 6120 5950.87 4.89 0 -45309 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1019 8.63 0.43 12 1.81 686.00 13801.00 8950 20240709 -33.85 3285 20240417 80.21 7630 -22.41 20250411 4365 35.62 20250123 8950 -33.85 20240709 3330 77.78 20240422 1.56 Y 014710 1000 172 억 841285 N N 1759 N 00 N
3 20250422 150311 57 100.00 KOSPI 음식료·담배 N N N N N 5940 -180 5 -2.94 1790842990 300868 132.06 6200 6200 5850 7950 4290 6120 5951.90 4.89 0 -46267 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1023 8.66 0.43 12 1.75 686.00 13801.00 8950 20240709 -33.63 3285 20240417 80.82 7630 -22.15 20250411 4365 36.08 20250123 8950 -33.63 20240709 3330 78.38 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
4 20250422 140311 57 100.00 KOSPI 음식료·담배 N N N N N 5890 -230 5 -3.76 1683294300 282803 124.13 6200 6200 5850 7950 4290 6120 5951.80 4.89 0 -43288 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1014 8.59 0.43 12 1.64 686.00 13801.00 8950 20240709 -34.19 3285 20240417 79.30 7630 -22.80 20250411 4365 34.94 20250123 8950 -34.19 20240709 3330 76.88 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
5 20250422 130310 57 100.00 KOSPI 음식료·담배 N N N N N 5960 -160 5 -2.61 1595105920 267876 117.58 6200 6200 5850 7950 4290 6120 5954.25 4.89 0 -43532 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1026 8.69 0.43 12 1.56 686.00 13801.00 8950 20240709 -33.41 3285 20240417 81.43 7630 -21.89 20250411 4365 36.54 20250123 8950 -33.41 20240709 3330 78.98 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
6 20250422 120311 57 100.00 KOSPI 음식료·담배 N N N N N 5900 -220 5 -3.59 1274445590 213834 93.86 6200 6200 5870 7950 4290 6120 5959.50 4.89 0 -34787 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1016 8.60 0.43 12 1.24 686.00 13801.00 8950 20240709 -34.08 3285 20240417 79.60 7630 -22.67 20250411 4365 35.17 20250123 8950 -34.08 20240709 3330 77.18 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
7 20250422 110311 57 100.00 KOSPI 음식료·담배 N N N N N 5890 -230 5 -3.76 1079007625 180667 79.30 6200 6200 5870 7950 4290 6120 5971.84 4.89 0 -26307 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1014 8.59 0.43 12 1.05 686.00 13801.00 8950 20240709 -34.19 3285 20240417 79.30 7630 -22.80 20250411 4365 34.94 20250123 8950 -34.19 20240709 3330 76.88 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
8 20250422 100310 57 100.00 KOSPI 음식료·담배 N N N N N 5980 -140 5 -2.29 807697055 134745 59.15 6200 6200 5900 7950 4290 6120 5993.67 4.89 0 -25306 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1030 8.72 0.43 12 0.78 686.00 13801.00 8950 20240709 -33.18 3285 20240417 82.04 7630 -21.63 20250411 4365 37.00 20250123 8950 -33.18 20240709 3330 79.58 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
9 20250422 090311 57 100.00 KOSPI 음식료·담배 N N N N N 6100 -20 5 -0.33 90767390 14770 6.48 6200 6200 6070 7950 4290 6120 6146.53 4.89 0 -3446 6393 6256 6113 5976 5833 6325 6045 172 1830 1000 3790 10 1 17218543 1050 8.89 0.44 12 0.09 686.00 13801.00 8950 20240709 -31.84 3285 20240417 85.69 7630 -20.05 20250411 4365 39.75 20250123 8950 -31.84 20240709 3330 83.18 20240422 1.56 Y 014710 1000 172 억 841285 N N 3061 N 00 N
10 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
11 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
12 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