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
017810/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
20250414,160317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14170,-330,5,-2.28,1834123980,130042,177.06,14520,14590,13960,18850,10150,14500,14103.99,3.58,0,7436,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5402,15.25,1.71,12,0.34,929.00,8282.00,19320,20250226,-26.66,9500,20241112,49.16,19320,-26.66,20250226,10130,39.88,20250203,19320,-26.66,20250226,9500,49.16,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,20909,N,00,N
20250414,150319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14060,-440,5,-3.03,1688515300,119737,163.03,14520,14590,13960,18850,10150,14500,14101.87,3.58,0,4664,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5360,15.13,1.70,12,0.31,929.00,8282.00,19320,20250226,-27.23,9500,20241112,48.00,19320,-27.23,20250226,10130,38.80,20250203,19320,-27.23,20250226,9500,48.00,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,140319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14040,-460,5,-3.17,1336435990,94737,128.99,14520,14590,13960,18850,10150,14500,14106.80,3.58,0,-3855,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5352,15.11,1.70,12,0.25,929.00,8282.00,19320,20250226,-27.33,9500,20241112,47.79,19320,-27.33,20250226,10130,38.60,20250203,19320,-27.33,20250226,9500,47.79,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,130319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14160,-340,5,-2.34,1088211275,77128,105.02,14520,14590,13960,18850,10150,14500,14109.16,3.58,0,-8908,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5398,15.24,1.71,12,0.20,929.00,8282.00,19320,20250226,-26.71,9500,20241112,49.05,19320,-26.71,20250226,10130,39.78,20250203,19320,-26.71,20250226,9500,49.05,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,120319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14130,-370,5,-2.55,917272845,65038,88.55,14520,14590,13960,18850,10150,14500,14103.64,3.58,0,-12419,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5386,15.21,1.71,12,0.17,929.00,8282.00,19320,20250226,-26.86,9500,20241112,48.74,19320,-26.86,20250226,10130,39.49,20250203,19320,-26.86,20250226,9500,48.74,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,110317,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,13970,-530,5,-3.66,726680025,51498,70.12,14520,14590,13960,18850,10150,14500,14110.84,3.58,0,-16997,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5325,15.04,1.69,12,0.14,929.00,8282.00,19320,20250226,-27.69,9500,20241112,47.05,19320,-27.69,20250226,10130,37.91,20250203,19320,-27.69,20250226,9500,47.05,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,100319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14080,-420,5,-2.90,278550870,19540,26.61,14520,14590,14060,18850,10150,14500,14255.42,3.58,0,-5028,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5367,15.16,1.70,12,0.05,929.00,8282.00,19320,20250226,-27.12,9500,20241112,48.21,19320,-27.12,20250226,10130,38.99,20250203,19320,-27.12,20250226,9500,48.21,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250414,090319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14500,0,3,0.00,23496290,1624,2.21,14520,14590,14100,18850,10150,14500,14468.16,3.58,0,-136,14866,14682,14346,14162,13826,14775,14255,191,4350,500,10730,10,1,38120542,5527,15.61,1.75,12,0.00,929.00,8282.00,19320,20250226,-24.95,9500,20241112,52.63,19320,-24.95,20250226,10130,43.14,20250203,19320,-24.95,20250226,9500,52.63,20241112,0.26,Y,017810,500,190 억,,1363535,N,N,12733,N,00,N
20250411,160316,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14500,170,2,1.19,1057783205,73444,67.40,14040,14530,14010,18620,10040,14330,14402.58,3.54,0,16157,15056,14692,14346,13982,13636,14520,13810,191,4290,500,10600,10,1,38120542,5527,15.61,1.75,12,0.19,929.00,8282.00,19320,20250226,-24.95,9500,20241112,52.63,19320,-24.95,20250226,10130,43.14,20250203,19320,-24.95,20250226,9500,52.63,20241112,0.28,Y,017810,500,190 억,,1348317,N,N,12733,N,00,N
20250411,150318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14500,170,2,1.19,963927215,66971,61.46,14040,14530,14010,18620,10040,14330,14393.20,3.54,0,12865,15056,14692,14346,13982,13636,14520,13810,191,4290,500,10600,10,1,38120542,5527,15.61,1.75,12,0.18,929.00,8282.00,19320,20250226,-24.95,9500,20241112,52.63,19320,-24.95,20250226,10130,43.14,20250203,19320,-24.95,20250226,9500,52.63,20241112,0.28,Y,017810,500,190 억,,1348317,N,N,9314,N,00,N
20250411,140318,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,14490,160,2,1.12,805619360,56046,51.43,14040,14530,14010,18620,10040,14330,14374.25,3.54,0,12836,15056,14692,14346,13982,13636,14520,13810,191,4290,500,10600,10,1,38120542,5524,15.60,1.75,12,0.15,929.00,8282.00,19320,20250226,-25.00,9500,20241112,52.53,19320,-25.00,20250226,10130,43.04,20250203,19320,-25.00,20250226,9500,52.53,20241112,0.28,Y,017810,500,190 억,,1348317,N,N,9314,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 160317 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14170 -330 5 -2.28 1834123980 130042 177.06 14520 14590 13960 18850 10150 14500 14103.99 3.58 0 7436 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5402 15.25 1.71 12 0.34 929.00 8282.00 19320 20250226 -26.66 9500 20241112 49.16 19320 -26.66 20250226 10130 39.88 20250203 19320 -26.66 20250226 9500 49.16 20241112 0.26 Y 017810 500 190 억 1363535 N N 20909 N 00 N
3 20250414 150319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14060 -440 5 -3.03 1688515300 119737 163.03 14520 14590 13960 18850 10150 14500 14101.87 3.58 0 4664 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5360 15.13 1.70 12 0.31 929.00 8282.00 19320 20250226 -27.23 9500 20241112 48.00 19320 -27.23 20250226 10130 38.80 20250203 19320 -27.23 20250226 9500 48.00 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
4 20250414 140319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14040 -460 5 -3.17 1336435990 94737 128.99 14520 14590 13960 18850 10150 14500 14106.80 3.58 0 -3855 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5352 15.11 1.70 12 0.25 929.00 8282.00 19320 20250226 -27.33 9500 20241112 47.79 19320 -27.33 20250226 10130 38.60 20250203 19320 -27.33 20250226 9500 47.79 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
5 20250414 130319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14160 -340 5 -2.34 1088211275 77128 105.02 14520 14590 13960 18850 10150 14500 14109.16 3.58 0 -8908 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5398 15.24 1.71 12 0.20 929.00 8282.00 19320 20250226 -26.71 9500 20241112 49.05 19320 -26.71 20250226 10130 39.78 20250203 19320 -26.71 20250226 9500 49.05 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
6 20250414 120319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14130 -370 5 -2.55 917272845 65038 88.55 14520 14590 13960 18850 10150 14500 14103.64 3.58 0 -12419 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5386 15.21 1.71 12 0.17 929.00 8282.00 19320 20250226 -26.86 9500 20241112 48.74 19320 -26.86 20250226 10130 39.49 20250203 19320 -26.86 20250226 9500 48.74 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
7 20250414 110317 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 13970 -530 5 -3.66 726680025 51498 70.12 14520 14590 13960 18850 10150 14500 14110.84 3.58 0 -16997 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5325 15.04 1.69 12 0.14 929.00 8282.00 19320 20250226 -27.69 9500 20241112 47.05 19320 -27.69 20250226 10130 37.91 20250203 19320 -27.69 20250226 9500 47.05 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
8 20250414 100319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14080 -420 5 -2.90 278550870 19540 26.61 14520 14590 14060 18850 10150 14500 14255.42 3.58 0 -5028 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5367 15.16 1.70 12 0.05 929.00 8282.00 19320 20250226 -27.12 9500 20241112 48.21 19320 -27.12 20250226 10130 38.99 20250203 19320 -27.12 20250226 9500 48.21 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
9 20250414 090319 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14500 0 3 0.00 23496290 1624 2.21 14520 14590 14100 18850 10150 14500 14468.16 3.58 0 -136 14866 14682 14346 14162 13826 14775 14255 191 4350 500 10730 10 1 38120542 5527 15.61 1.75 12 0.00 929.00 8282.00 19320 20250226 -24.95 9500 20241112 52.63 19320 -24.95 20250226 10130 43.14 20250203 19320 -24.95 20250226 9500 52.63 20241112 0.26 Y 017810 500 190 억 1363535 N N 12733 N 00 N
10 20250411 160316 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14500 170 2 1.19 1057783205 73444 67.40 14040 14530 14010 18620 10040 14330 14402.58 3.54 0 16157 15056 14692 14346 13982 13636 14520 13810 191 4290 500 10600 10 1 38120542 5527 15.61 1.75 12 0.19 929.00 8282.00 19320 20250226 -24.95 9500 20241112 52.63 19320 -24.95 20250226 10130 43.14 20250203 19320 -24.95 20250226 9500 52.63 20241112 0.28 Y 017810 500 190 억 1348317 N N 12733 N 00 N
11 20250411 150318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14500 170 2 1.19 963927215 66971 61.46 14040 14530 14010 18620 10040 14330 14393.20 3.54 0 12865 15056 14692 14346 13982 13636 14520 13810 191 4290 500 10600 10 1 38120542 5527 15.61 1.75 12 0.18 929.00 8282.00 19320 20250226 -24.95 9500 20241112 52.63 19320 -24.95 20250226 10130 43.14 20250203 19320 -24.95 20250226 9500 52.63 20241112 0.28 Y 017810 500 190 억 1348317 N N 9314 N 00 N
12 20250411 140318 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 14490 160 2 1.12 805619360 56046 51.43 14040 14530 14010 18620 10040 14330 14374.25 3.54 0 12836 15056 14692 14346 13982 13636 14520 13810 191 4290 500 10600 10 1 38120542 5524 15.60 1.75 12 0.15 929.00 8282.00 19320 20250226 -25.00 9500 20241112 52.53 19320 -25.00 20250226 10130 43.04 20250203 19320 -25.00 20250226 9500 52.53 20241112 0.28 Y 017810 500 190 억 1348317 N N 9314 N 00 N