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
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
20250414,160305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6630,130,2,2.00,12125974310,1834530,76.36,6470,6950,6030,8450,4550,6500,6610.11,4.30,0,17241,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1142,9.66,0.48,12,10.65,686.00,13801.00,8950,20240709,-25.92,3285,20240417,101.83,7630,-13.11,20250411,4365,51.89,20250123,8950,-25.92,20240709,3285,101.83,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,8953,N,00,N
20250414,150306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6700,200,2,3.08,11659012945,1764169,73.43,6470,6950,6030,8450,4550,6500,6609.06,4.30,0,25220,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1154,9.77,0.49,12,10.25,686.00,13801.00,8950,20240709,-25.14,3285,20240417,103.96,7630,-12.19,20250411,4365,53.49,20250123,8950,-25.14,20240709,3285,103.96,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6550,50,2,0.77,10178546995,1542633,64.21,6470,6950,6030,8450,4550,6500,6598.45,4.30,0,3115,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1128,9.55,0.47,12,8.96,686.00,13801.00,8950,20240709,-26.82,3285,20240417,99.39,7630,-14.15,20250411,4365,50.06,20250123,8950,-26.82,20240709,3285,99.39,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,130306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6490,-10,5,-0.15,4084654900,642446,26.74,6470,6600,6030,8450,4550,6500,6356.99,4.30,0,15368,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1117,9.46,0.47,12,3.73,686.00,13801.00,8950,20240709,-27.49,3285,20240417,97.56,7630,-14.94,20250411,4365,48.68,20250123,8950,-27.49,20240709,3285,97.56,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,120307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6370,-130,5,-2.00,3315968270,523616,21.79,6470,6550,6030,8450,4550,6500,6331.41,4.30,0,30113,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1097,9.29,0.46,12,3.04,686.00,13801.00,8950,20240709,-28.83,3285,20240417,93.91,7630,-16.51,20250411,4365,45.93,20250123,8950,-28.83,20240709,3285,93.91,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,110305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6260,-240,5,-3.69,2273940010,361244,15.04,6470,6510,6030,8450,4550,6500,6292.21,4.30,0,44412,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1078,9.13,0.45,12,2.10,686.00,13801.00,8950,20240709,-30.06,3285,20240417,90.56,7630,-17.96,20250411,4365,43.41,20250123,8950,-30.06,20240709,3285,90.56,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,100306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6240,-260,5,-4.00,2024550340,321489,13.38,6470,6510,6030,8450,4550,6500,6294.60,4.30,0,44693,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1074,9.10,0.45,12,1.87,686.00,13801.00,8950,20240709,-30.28,3285,20240417,89.95,7630,-18.22,20250411,4365,42.96,20250123,8950,-30.28,20240709,3285,89.95,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250414,090307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6340,-160,5,-2.46,334807920,52110,2.17,6470,6510,6340,8450,4550,6500,6418.10,4.30,0,4005,8046,7272,6856,6082,5666,7065,5875,172,1950,1000,4030,10,1,17218543,1092,9.24,0.46,12,0.30,686.00,13801.00,8950,20240709,-29.16,3285,20240417,93.00,7630,-16.91,20250411,4365,45.25,20250123,8950,-29.16,20240709,3285,93.00,20240417,1.43,Y,014710,1000,172 억,,739927,N,N,13039,N,00,N
20250411,160304,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6500,-150,5,-2.26,16906156270,2386319,223.44,7280,7630,6440,8640,4660,6650,7085.98,4.74,0,-90793,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1119,9.48,0.47,12,13.86,686.00,13801.00,8950,20240709,-27.37,3285,20240417,97.87,7630,-14.81,20250411,4365,48.91,20250123,8950,-27.37,20240709,3285,97.87,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,13039,N,00,N
20250411,150305,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6560,-90,5,-1.35,16022165160,2250366,210.71,7280,7630,6560,8640,4660,6650,7120.33,4.74,0,-108599,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1130,9.56,0.48,12,13.07,686.00,13801.00,8950,20240709,-26.70,3285,20240417,99.70,7630,-14.02,20250411,4365,50.29,20250123,8950,-26.70,20240709,3285,99.70,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,N,00,N
20250411,140306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6670,20,2,0.30,15462639600,2166197,202.83,7280,7630,6560,8640,4660,6650,7138.72,4.74,0,-122981,7123,6886,6593,6356,6063,7005,6475,172,1990,1000,4120,10,1,17218543,1148,9.72,0.48,12,12.58,686.00,13801.00,8950,20240709,-25.47,3285,20240417,103.04,7630,-12.58,20250411,4365,52.81,20250123,8950,-25.47,20240709,3285,103.04,20240417,0.97,Y,014710,1000,172 억,,815774,N,N,223,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 160305 57 100.00 KOSPI 음식료·담배 N N N N N 6630 130 2 2.00 12125974310 1834530 76.36 6470 6950 6030 8450 4550 6500 6610.11 4.30 0 17241 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1142 9.66 0.48 12 10.65 686.00 13801.00 8950 20240709 -25.92 3285 20240417 101.83 7630 -13.11 20250411 4365 51.89 20250123 8950 -25.92 20240709 3285 101.83 20240417 1.43 Y 014710 1000 172 억 739927 N N 8953 N 00 N
3 20250414 150306 57 100.00 KOSPI 음식료·담배 N N N N N 6700 200 2 3.08 11659012945 1764169 73.43 6470 6950 6030 8450 4550 6500 6609.06 4.30 0 25220 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1154 9.77 0.49 12 10.25 686.00 13801.00 8950 20240709 -25.14 3285 20240417 103.96 7630 -12.19 20250411 4365 53.49 20250123 8950 -25.14 20240709 3285 103.96 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
4 20250414 140306 57 100.00 KOSPI 음식료·담배 N N N N N 6550 50 2 0.77 10178546995 1542633 64.21 6470 6950 6030 8450 4550 6500 6598.45 4.30 0 3115 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1128 9.55 0.47 12 8.96 686.00 13801.00 8950 20240709 -26.82 3285 20240417 99.39 7630 -14.15 20250411 4365 50.06 20250123 8950 -26.82 20240709 3285 99.39 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
5 20250414 130306 57 100.00 KOSPI 음식료·담배 N N N N N 6490 -10 5 -0.15 4084654900 642446 26.74 6470 6600 6030 8450 4550 6500 6356.99 4.30 0 15368 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1117 9.46 0.47 12 3.73 686.00 13801.00 8950 20240709 -27.49 3285 20240417 97.56 7630 -14.94 20250411 4365 48.68 20250123 8950 -27.49 20240709 3285 97.56 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
6 20250414 120307 57 100.00 KOSPI 음식료·담배 N N N N N 6370 -130 5 -2.00 3315968270 523616 21.79 6470 6550 6030 8450 4550 6500 6331.41 4.30 0 30113 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1097 9.29 0.46 12 3.04 686.00 13801.00 8950 20240709 -28.83 3285 20240417 93.91 7630 -16.51 20250411 4365 45.93 20250123 8950 -28.83 20240709 3285 93.91 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
7 20250414 110305 57 100.00 KOSPI 음식료·담배 N N N N N 6260 -240 5 -3.69 2273940010 361244 15.04 6470 6510 6030 8450 4550 6500 6292.21 4.30 0 44412 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1078 9.13 0.45 12 2.10 686.00 13801.00 8950 20240709 -30.06 3285 20240417 90.56 7630 -17.96 20250411 4365 43.41 20250123 8950 -30.06 20240709 3285 90.56 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
8 20250414 100306 57 100.00 KOSPI 음식료·담배 N N N N N 6240 -260 5 -4.00 2024550340 321489 13.38 6470 6510 6030 8450 4550 6500 6294.60 4.30 0 44693 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1074 9.10 0.45 12 1.87 686.00 13801.00 8950 20240709 -30.28 3285 20240417 89.95 7630 -18.22 20250411 4365 42.96 20250123 8950 -30.28 20240709 3285 89.95 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
9 20250414 090307 57 100.00 KOSPI 음식료·담배 N N N N N 6340 -160 5 -2.46 334807920 52110 2.17 6470 6510 6340 8450 4550 6500 6418.10 4.30 0 4005 8046 7272 6856 6082 5666 7065 5875 172 1950 1000 4030 10 1 17218543 1092 9.24 0.46 12 0.30 686.00 13801.00 8950 20240709 -29.16 3285 20240417 93.00 7630 -16.91 20250411 4365 45.25 20250123 8950 -29.16 20240709 3285 93.00 20240417 1.43 Y 014710 1000 172 억 739927 N N 13039 N 00 N
10 20250411 160304 57 100.00 KOSPI 음식료·담배 N N N N N 6500 -150 5 -2.26 16906156270 2386319 223.44 7280 7630 6440 8640 4660 6650 7085.98 4.74 0 -90793 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1119 9.48 0.47 12 13.86 686.00 13801.00 8950 20240709 -27.37 3285 20240417 97.87 7630 -14.81 20250411 4365 48.91 20250123 8950 -27.37 20240709 3285 97.87 20240417 0.97 Y 014710 1000 172 억 815774 N N 13039 N 00 N
11 20250411 150305 57 100.00 KOSPI 음식료·담배 N N N N N 6560 -90 5 -1.35 16022165160 2250366 210.71 7280 7630 6560 8640 4660 6650 7120.33 4.74 0 -108599 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1130 9.56 0.48 12 13.07 686.00 13801.00 8950 20240709 -26.70 3285 20240417 99.70 7630 -14.02 20250411 4365 50.29 20250123 8950 -26.70 20240709 3285 99.70 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N
12 20250411 140306 57 100.00 KOSPI 음식료·담배 N N N N N 6670 20 2 0.30 15462639600 2166197 202.83 7280 7630 6560 8640 4660 6650 7138.72 4.74 0 -122981 7123 6886 6593 6356 6063 7005 6475 172 1990 1000 4120 10 1 17218543 1148 9.72 0.48 12 12.58 686.00 13801.00 8950 20240709 -25.47 3285 20240417 103.04 7630 -12.58 20250411 4365 52.81 20250123 8950 -25.47 20240709 3285 103.04 20240417 0.97 Y 014710 1000 172 억 815774 N N 223 N 00 N