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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004410/price/prices-20250301.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
20250306,160153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,97568683,681131,107.53,144,146,142,187,101,144,143.25,1.29,0,-110502,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.18,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,183,N,00,N
20250306,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,92475898,645437,101.90,144,146,142,187,101,144,143.28,1.29,0,-109367,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.17,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,140153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,77379075,539815,85.22,144,146,142,187,101,144,143.34,1.29,0,-109357,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.14,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,130152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-2,5,-1.39,73442863,512167,80.86,144,146,142,187,101,144,143.40,1.29,0,-109357,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,532,-71.00,2.00,12,0.14,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,120153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-2,5,-1.39,63831759,444579,70.19,144,146,142,187,101,144,143.58,1.29,0,-108806,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,532,-71.00,2.00,12,0.12,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,110152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,49701452,345604,54.56,144,146,142,187,101,144,143.81,1.29,0,-106366,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.09,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,100153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,26978176,186833,29.50,144,146,143,187,101,144,144.40,1.29,0,-32268,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.05,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250306,090153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,4827312,33523,5.29,144,144,144,187,101,144,144.00,1.29,0,-32711,146,145,144,143,142,145,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.01,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4815609,N,N,168,N,00,N
20250305,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,89191088,621237,184.88,144,145,143,188,102,145,143.57,1.28,0,5461,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.17,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4810385,N,N,168,N,00,N
20250305,150153,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,83480323,581559,173.08,144,145,143,188,102,145,143.55,1.28,0,5461,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.16,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4810385,N,N,0,N,00,N
20250305,140152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,-1,5,-0.69,71672247,499385,148.62,144,145,143,188,102,145,143.52,1.28,0,5224,147,146,145,144,143,146,144,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.13,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4810385,N,N,0,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 20250306 160153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 97568683 681131 107.53 144 146 142 187 101 144 143.25 1.29 0 -110502 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.18 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4815609 N N 183 N 00 N
3 20250306 150153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 92475898 645437 101.90 144 146 142 187 101 144 143.28 1.29 0 -109367 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.17 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
4 20250306 140153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 77379075 539815 85.22 144 146 142 187 101 144 143.34 1.29 0 -109357 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.14 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
5 20250306 130152 57 100.00 KOSPI 음식료·담배 N N N N N 142 -2 5 -1.39 73442863 512167 80.86 144 146 142 187 101 144 143.40 1.29 0 -109357 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 532 -71.00 2.00 12 0.14 -2.00 71.00 208 20240517 -31.73 138 20250203 2.90 155 -8.39 20250107 138 2.90 20250203 208 -31.73 20240517 138 2.90 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
6 20250306 120153 57 100.00 KOSPI 음식료·담배 N N N N N 142 -2 5 -1.39 63831759 444579 70.19 144 146 142 187 101 144 143.58 1.29 0 -108806 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 532 -71.00 2.00 12 0.12 -2.00 71.00 208 20240517 -31.73 138 20250203 2.90 155 -8.39 20250107 138 2.90 20250203 208 -31.73 20240517 138 2.90 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
7 20250306 110152 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 49701452 345604 54.56 144 146 142 187 101 144 143.81 1.29 0 -106366 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.09 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
8 20250306 100153 57 100.00 KOSPI 음식료·담배 N N N N N 143 -1 5 -0.69 26978176 186833 29.50 144 146 143 187 101 144 144.40 1.29 0 -32268 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 536 -71.50 2.01 12 0.05 -2.00 71.00 208 20240517 -31.25 138 20250203 3.62 155 -7.74 20250107 138 3.62 20250203 208 -31.25 20240517 138 3.62 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
9 20250306 090153 57 100.00 KOSPI 음식료·담배 N N N N N 144 0 3 0.00 4827312 33523 5.29 144 144 144 187 101 144 144.00 1.29 0 -32711 146 145 144 143 142 145 143 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.01 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4815609 N N 168 N 00 N
10 20250305 160152 57 100.00 KOSPI 음식료·담배 N N N N N 144 -1 5 -0.69 89191088 621237 184.88 144 145 143 188 102 145 143.57 1.28 0 5461 147 146 145 144 143 146 144 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.17 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4810385 N N 168 N 00 N
11 20250305 150153 57 100.00 KOSPI 음식료·담배 N N N N N 144 -1 5 -0.69 83480323 581559 173.08 144 145 143 188 102 145 143.55 1.28 0 5461 147 146 145 144 143 146 144 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.16 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4810385 N N 0 N 00 N
12 20250305 140152 57 100.00 KOSPI 음식료·담배 N N N N N 144 -1 5 -0.69 71672247 499385 148.62 144 145 143 188 102 145 143.52 1.28 0 5224 147 146 145 144 143 146 144 375 43 100 100 1 1 374755559 540 -72.00 2.03 12 0.13 -2.00 71.00 208 20240517 -30.77 138 20250203 4.35 155 -7.10 20250107 138 4.35 20250203 208 -30.77 20240517 138 4.35 20250203 0.01 N 004410 100 374 억 4810385 N N 0 N 00 N