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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002140/price/prices-20250501.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
20250516,160123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2795,15,2,0.54,204134635,73415,52.20,2815,2815,2760,3610,1950,2780,2780.55,5.17,0,-11324,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,697,17.36,0.64,12,0.29,161.00,4375.00,3800,20241016,-26.45,2330,20240909,19.96,3280,-14.79,20250311,2580,8.33,20250102,3800,-26.45,20241016,2330,19.96,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,335,N,00,N
20250516,150124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,10,2,0.36,173738950,62530,44.46,2815,2815,2760,3610,1950,2780,2778.49,5.17,0,-12611,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,696,17.33,0.64,12,0.25,161.00,4375.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,140123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2775,-5,5,-0.18,127455370,45863,32.61,2815,2815,2760,3610,1950,2780,2779.05,5.17,0,-8770,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,692,17.24,0.63,12,0.18,161.00,4375.00,3800,20241016,-26.97,2330,20240909,19.10,3280,-15.40,20250311,2580,7.56,20250102,3800,-26.97,20241016,2330,19.10,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,130123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2770,-10,5,-0.36,100769505,36217,25.75,2815,2815,2760,3610,1950,2780,2782.38,5.17,0,-10063,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,691,17.20,0.63,12,0.15,161.00,4375.00,3800,20241016,-27.11,2330,20240909,18.88,3280,-15.55,20250311,2580,7.36,20250102,3800,-27.11,20241016,2330,18.88,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,120121,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2765,-15,5,-0.54,93615000,33632,23.92,2815,2815,2760,3610,1950,2780,2783.51,5.17,0,-10365,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,690,17.17,0.63,12,0.13,161.00,4375.00,3800,20241016,-27.24,2330,20240909,18.67,3280,-15.70,20250311,2580,7.17,20250102,3800,-27.24,20241016,2330,18.67,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,110121,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,5,2,0.18,67661955,24265,17.25,2815,2815,2770,3610,1950,2780,2788.46,5.17,0,-6718,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,695,17.30,0.64,12,0.10,161.00,4375.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,100124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2780,0,3,0.00,52195515,18699,13.30,2815,2815,2780,3610,1950,2780,2791.35,5.17,0,-5498,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,693,17.27,0.64,12,0.07,161.00,4375.00,3800,20241016,-26.84,2330,20240909,19.31,3280,-15.24,20250311,2580,7.75,20250102,3800,-26.84,20241016,2330,19.31,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250516,090122,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,10,2,0.36,2835625,1009,0.72,2815,2815,2790,3610,1950,2780,2810.33,5.17,0,-87,2913,2846,2813,2746,2713,2830,2730,249,830,1000,1770,5,1,24939425,696,17.33,0.64,12,0.00,161.00,4375.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,2.36,Y,002140,1000,249 억,,1290226,N,N,9234,N,00,N
20250515,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2780,-90,5,-3.14,394084750,139069,197.69,2870,2880,2780,3730,2010,2870,2833.82,5.33,0,-39260,2896,2882,2856,2842,2816,2890,2850,249,860,1000,1830,5,1,24939425,693,17.27,0.64,12,0.56,161.00,4375.00,3800,20241016,-26.84,2330,20240909,19.31,3280,-15.24,20250311,2580,7.75,20250102,3800,-26.84,20241016,2330,19.31,20240909,2.38,Y,002140,1000,249 억,,1329487,N,N,9234,N,00,N
20250515,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-60,5,-2.09,342582675,120622,171.47,2870,2880,2800,3730,2010,2870,2840.13,5.33,0,-34025,2896,2882,2856,2842,2816,2890,2850,249,860,1000,1830,5,1,24939425,701,17.45,0.64,12,0.48,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,2.38,Y,002140,1000,249 억,,1329487,N,N,5130,N,00,N
20250515,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2835,-35,5,-1.22,294389363,103474,147.09,2870,2880,2820,3730,2010,2870,2845.06,5.33,0,-27089,2896,2882,2856,2842,2816,2890,2850,249,860,1000,1830,5,1,24939425,707,17.61,0.65,12,0.41,161.00,4375.00,3800,20241016,-25.39,2330,20240909,21.67,3280,-13.57,20250311,2580,9.88,20250102,3800,-25.39,20241016,2330,21.67,20240909,2.38,Y,002140,1000,249 억,,1329487,N,N,5130,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 20250516 160123 57 100.00 KOSPI 음식료·담배 N N N N N 2795 15 2 0.54 204134635 73415 52.20 2815 2815 2760 3610 1950 2780 2780.55 5.17 0 -11324 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 697 17.36 0.64 12 0.29 161.00 4375.00 3800 20241016 -26.45 2330 20240909 19.96 3280 -14.79 20250311 2580 8.33 20250102 3800 -26.45 20241016 2330 19.96 20240909 2.36 Y 002140 1000 249 억 1290226 N N 335 N 00 N
3 20250516 150124 57 100.00 KOSPI 음식료·담배 N N N N N 2790 10 2 0.36 173738950 62530 44.46 2815 2815 2760 3610 1950 2780 2778.49 5.17 0 -12611 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 696 17.33 0.64 12 0.25 161.00 4375.00 3800 20241016 -26.58 2330 20240909 19.74 3280 -14.94 20250311 2580 8.14 20250102 3800 -26.58 20241016 2330 19.74 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
4 20250516 140123 57 100.00 KOSPI 음식료·담배 N N N N N 2775 -5 5 -0.18 127455370 45863 32.61 2815 2815 2760 3610 1950 2780 2779.05 5.17 0 -8770 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 692 17.24 0.63 12 0.18 161.00 4375.00 3800 20241016 -26.97 2330 20240909 19.10 3280 -15.40 20250311 2580 7.56 20250102 3800 -26.97 20241016 2330 19.10 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
5 20250516 130123 57 100.00 KOSPI 음식료·담배 N N N N N 2770 -10 5 -0.36 100769505 36217 25.75 2815 2815 2760 3610 1950 2780 2782.38 5.17 0 -10063 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 691 17.20 0.63 12 0.15 161.00 4375.00 3800 20241016 -27.11 2330 20240909 18.88 3280 -15.55 20250311 2580 7.36 20250102 3800 -27.11 20241016 2330 18.88 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
6 20250516 120121 57 100.00 KOSPI 음식료·담배 N N N N N 2765 -15 5 -0.54 93615000 33632 23.92 2815 2815 2760 3610 1950 2780 2783.51 5.17 0 -10365 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 690 17.17 0.63 12 0.13 161.00 4375.00 3800 20241016 -27.24 2330 20240909 18.67 3280 -15.70 20250311 2580 7.17 20250102 3800 -27.24 20241016 2330 18.67 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
7 20250516 110121 57 100.00 KOSPI 음식료·담배 N N N N N 2785 5 2 0.18 67661955 24265 17.25 2815 2815 2770 3610 1950 2780 2788.46 5.17 0 -6718 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 695 17.30 0.64 12 0.10 161.00 4375.00 3800 20241016 -26.71 2330 20240909 19.53 3280 -15.09 20250311 2580 7.95 20250102 3800 -26.71 20241016 2330 19.53 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
8 20250516 100124 57 100.00 KOSPI 음식료·담배 N N N N N 2780 0 3 0.00 52195515 18699 13.30 2815 2815 2780 3610 1950 2780 2791.35 5.17 0 -5498 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 693 17.27 0.64 12 0.07 161.00 4375.00 3800 20241016 -26.84 2330 20240909 19.31 3280 -15.24 20250311 2580 7.75 20250102 3800 -26.84 20241016 2330 19.31 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
9 20250516 090122 57 100.00 KOSPI 음식료·담배 N N N N N 2790 10 2 0.36 2835625 1009 0.72 2815 2815 2790 3610 1950 2780 2810.33 5.17 0 -87 2913 2846 2813 2746 2713 2830 2730 249 830 1000 1770 5 1 24939425 696 17.33 0.64 12 0.00 161.00 4375.00 3800 20241016 -26.58 2330 20240909 19.74 3280 -14.94 20250311 2580 8.14 20250102 3800 -26.58 20241016 2330 19.74 20240909 2.36 Y 002140 1000 249 억 1290226 N N 9234 N 00 N
10 20250515 160126 57 100.00 KOSPI 음식료·담배 N N N N N 2780 -90 5 -3.14 394084750 139069 197.69 2870 2880 2780 3730 2010 2870 2833.82 5.33 0 -39260 2896 2882 2856 2842 2816 2890 2850 249 860 1000 1830 5 1 24939425 693 17.27 0.64 12 0.56 161.00 4375.00 3800 20241016 -26.84 2330 20240909 19.31 3280 -15.24 20250311 2580 7.75 20250102 3800 -26.84 20241016 2330 19.31 20240909 2.38 Y 002140 1000 249 억 1329487 N N 9234 N 00 N
11 20250515 150126 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -60 5 -2.09 342582675 120622 171.47 2870 2880 2800 3730 2010 2870 2840.13 5.33 0 -34025 2896 2882 2856 2842 2816 2890 2850 249 860 1000 1830 5 1 24939425 701 17.45 0.64 12 0.48 161.00 4375.00 3800 20241016 -26.05 2330 20240909 20.60 3280 -14.33 20250311 2580 8.91 20250102 3800 -26.05 20241016 2330 20.60 20240909 2.38 Y 002140 1000 249 억 1329487 N N 5130 N 00 N
12 20250515 140126 57 100.00 KOSPI 음식료·담배 N N N N N 2835 -35 5 -1.22 294389363 103474 147.09 2870 2880 2820 3730 2010 2870 2845.06 5.33 0 -27089 2896 2882 2856 2842 2816 2890 2850 249 860 1000 1830 5 1 24939425 707 17.61 0.65 12 0.41 161.00 4375.00 3800 20241016 -25.39 2330 20240909 21.67 3280 -13.57 20250311 2580 9.88 20250102 3800 -25.39 20241016 2330 21.67 20240909 2.38 Y 002140 1000 249 억 1329487 N N 5130 N 00 N