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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,233863841,1647096,165.67,141,143,141,183,99,141,141.99,1.48,0,63807,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.44,-8.00,61.00,208,20240517,-31.73,136,20250407,4.41,155,-8.39,20250107,136,4.41,20250407,208,-31.73,20240517,136,4.41,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,223807595,1576285,158.54,141,143,141,183,99,141,141.98,1.48,0,60635,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.42,-8.00,61.00,208,20240517,-31.73,136,20250407,4.41,155,-8.39,20250107,136,4.41,20250407,208,-31.73,20240517,136,4.41,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,197702178,1392778,140.09,141,143,141,183,99,141,141.95,1.48,0,58711,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.37,-8.00,61.00,208,20240517,-31.73,136,20250407,4.41,155,-8.39,20250107,136,4.41,20250407,208,-31.73,20240517,136,4.41,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,130153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,2,2,1.42,169450923,1194694,120.16,141,143,141,183,99,141,141.84,1.48,0,42082,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.32,-8.00,61.00,208,20240517,-31.25,136,20250407,5.15,155,-7.74,20250107,136,5.15,20250407,208,-31.25,20240517,136,5.15,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,120154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,128503379,907418,91.27,141,143,141,183,99,141,141.61,1.48,0,-25856,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.24,-8.00,61.00,208,20240517,-32.21,136,20250407,3.68,155,-9.03,20250107,136,3.68,20250407,208,-32.21,20240517,136,3.68,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,110153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,126616044,894093,89.93,141,143,141,183,99,141,141.61,1.48,0,-25856,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.24,-8.00,61.00,208,20240517,-31.73,136,20250407,4.41,155,-8.39,20250107,136,4.41,20250407,208,-31.73,20240517,136,4.41,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,100153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,2,2,1.42,95890454,678029,68.20,141,143,141,183,99,141,141.43,1.48,0,987,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,536,-17.88,2.34,12,0.18,-8.00,61.00,208,20240517,-31.25,136,20250407,5.15,155,-7.74,20250107,136,5.15,20250407,208,-31.25,20240517,136,5.15,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250414,090153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,8182659,58031,5.84,141,142,141,183,99,141,141.00,1.48,0,0,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.02,-8.00,61.00,208,20240517,-31.73,136,20250407,4.41,155,-8.39,20250107,136,4.41,20250407,208,-31.73,20240517,136,4.41,20250407,0.01,Y,004410,100,374 억,,5557593,N,N,0,N,00,N
20250411,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-1,5,-0.70,135817427,968129,76.16,141,142,140,184,100,142,140.29,1.47,0,48942,143,142,141,140,139,143,141,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.26,-8.00,61.00,208,20240517,-32.21,136,20250407,3.68,155,-9.03,20250107,136,3.68,20250407,208,-32.21,20240517,136,3.68,20250407,0.01,Y,004410,100,374 억,,5508651,N,N,279,N,00,N
20250411,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-1,5,-0.70,129315984,921732,72.51,141,142,140,184,100,142,140.30,1.47,0,47696,143,142,141,140,139,143,141,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.25,-8.00,61.00,208,20240517,-32.21,136,20250407,3.68,155,-9.03,20250107,136,3.68,20250407,208,-32.21,20240517,136,3.68,20250407,0.01,Y,004410,100,374 억,,5508651,N,N,279,N,00,N
20250411,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,-1,5,-0.70,101027614,719724,56.62,141,142,140,184,100,142,140.37,1.47,0,19375,143,142,141,140,139,143,141,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.19,-8.00,61.00,208,20240517,-32.21,136,20250407,3.68,155,-9.03,20250107,136,3.68,20250407,208,-32.21,20240517,136,3.68,20250407,0.01,Y,004410,100,374 억,,5508651,N,N,279,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 20250414 160153 57 100.00 KOSPI 음식료·담배 N N N N N 142 1 2 0.71 233863841 1647096 165.67 141 143 141 183 99 141 141.99 1.48 0 63807 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 532 -17.75 2.33 12 0.44 -8.00 61.00 208 20240517 -31.73 136 20250407 4.41 155 -8.39 20250107 136 4.41 20250407 208 -31.73 20240517 136 4.41 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
3 20250414 150153 57 100.00 KOSPI 음식료·담배 N N N N N 142 1 2 0.71 223807595 1576285 158.54 141 143 141 183 99 141 141.98 1.48 0 60635 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 532 -17.75 2.33 12 0.42 -8.00 61.00 208 20240517 -31.73 136 20250407 4.41 155 -8.39 20250107 136 4.41 20250407 208 -31.73 20240517 136 4.41 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
4 20250414 140153 57 100.00 KOSPI 음식료·담배 N N N N N 142 1 2 0.71 197702178 1392778 140.09 141 143 141 183 99 141 141.95 1.48 0 58711 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 532 -17.75 2.33 12 0.37 -8.00 61.00 208 20240517 -31.73 136 20250407 4.41 155 -8.39 20250107 136 4.41 20250407 208 -31.73 20240517 136 4.41 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
5 20250414 130153 57 100.00 KOSPI 음식료·담배 N N N N N 143 2 2 1.42 169450923 1194694 120.16 141 143 141 183 99 141 141.84 1.48 0 42082 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 536 -17.88 2.34 12 0.32 -8.00 61.00 208 20240517 -31.25 136 20250407 5.15 155 -7.74 20250107 136 5.15 20250407 208 -31.25 20240517 136 5.15 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
6 20250414 120154 57 100.00 KOSPI 음식료·담배 N N N N N 141 0 3 0.00 128503379 907418 91.27 141 143 141 183 99 141 141.61 1.48 0 -25856 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 528 -17.62 2.31 12 0.24 -8.00 61.00 208 20240517 -32.21 136 20250407 3.68 155 -9.03 20250107 136 3.68 20250407 208 -32.21 20240517 136 3.68 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
7 20250414 110153 57 100.00 KOSPI 음식료·담배 N N N N N 142 1 2 0.71 126616044 894093 89.93 141 143 141 183 99 141 141.61 1.48 0 -25856 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 532 -17.75 2.33 12 0.24 -8.00 61.00 208 20240517 -31.73 136 20250407 4.41 155 -8.39 20250107 136 4.41 20250407 208 -31.73 20240517 136 4.41 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
8 20250414 100153 57 100.00 KOSPI 음식료·담배 N N N N N 143 2 2 1.42 95890454 678029 68.20 141 143 141 183 99 141 141.43 1.48 0 987 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 536 -17.88 2.34 12 0.18 -8.00 61.00 208 20240517 -31.25 136 20250407 5.15 155 -7.74 20250107 136 5.15 20250407 208 -31.25 20240517 136 5.15 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
9 20250414 090153 57 100.00 KOSPI 음식료·담배 N N N N N 142 1 2 0.71 8182659 58031 5.84 141 142 141 183 99 141 141.00 1.48 0 0 143 142 141 140 139 142 140 375 42 100 100 1 1 374755559 532 -17.75 2.33 12 0.02 -8.00 61.00 208 20240517 -31.73 136 20250407 4.41 155 -8.39 20250107 136 4.41 20250407 208 -31.73 20240517 136 4.41 20250407 0.01 Y 004410 100 374 억 5557593 N N 0 N 00 N
10 20250411 160152 57 100.00 KOSPI 음식료·담배 N N N N N 141 -1 5 -0.70 135817427 968129 76.16 141 142 140 184 100 142 140.29 1.47 0 48942 143 142 141 140 139 143 141 375 42 100 100 1 1 374755559 528 -17.62 2.31 12 0.26 -8.00 61.00 208 20240517 -32.21 136 20250407 3.68 155 -9.03 20250107 136 3.68 20250407 208 -32.21 20240517 136 3.68 20250407 0.01 Y 004410 100 374 억 5508651 N N 279 N 00 N
11 20250411 150153 57 100.00 KOSPI 음식료·담배 N N N N N 141 -1 5 -0.70 129315984 921732 72.51 141 142 140 184 100 142 140.30 1.47 0 47696 143 142 141 140 139 143 141 375 42 100 100 1 1 374755559 528 -17.62 2.31 12 0.25 -8.00 61.00 208 20240517 -32.21 136 20250407 3.68 155 -9.03 20250107 136 3.68 20250407 208 -32.21 20240517 136 3.68 20250407 0.01 Y 004410 100 374 억 5508651 N N 279 N 00 N
12 20250411 140153 57 100.00 KOSPI 음식료·담배 N N N N N 141 -1 5 -0.70 101027614 719724 56.62 141 142 140 184 100 142 140.37 1.47 0 19375 143 142 141 140 139 143 141 375 42 100 100 1 1 374755559 528 -17.62 2.31 12 0.19 -8.00 61.00 208 20240517 -32.21 136 20250407 3.68 155 -9.03 20250107 136 3.68 20250407 208 -32.21 20240517 136 3.68 20250407 0.01 Y 004410 100 374 억 5508651 N N 279 N 00 N