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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002140/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2695,85,2,3.26,467952940,173904,145.65,2625,2735,2625,3390,1830,2610,2690.87,2.33,0,103635,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,672,16.74,0.62,12,0.70,161.00,4375.00,3800,20241016,-29.08,2330,20240909,15.67,3280,-17.84,20250311,2580,4.46,20250102,3800,-29.08,20241016,2330,15.67,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,132,N,00,N
20250401,150125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2695,85,2,3.26,449843070,167186,140.02,2625,2735,2625,3390,1830,2610,2690.67,2.33,0,101470,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,672,16.74,0.62,12,0.67,161.00,4375.00,3800,20241016,-29.08,2330,20240909,15.67,3280,-17.84,20250311,2580,4.46,20250102,3800,-29.08,20241016,2330,15.67,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,140124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,95,2,3.64,439866510,163485,136.92,2625,2735,2625,3390,1830,2610,2690.56,2.33,0,100118,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,675,16.80,0.62,12,0.66,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,130125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,90,2,3.45,430134195,159875,133.90,2625,2735,2625,3390,1830,2610,2690.44,2.33,0,97644,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,673,16.77,0.62,12,0.64,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,120125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2707,97,2,3.72,379409479,141097,118.17,2625,2735,2625,3390,1830,2610,2689.00,2.33,0,92293,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,675,16.81,0.62,12,0.57,161.00,4375.00,3800,20241016,-28.76,2330,20240909,16.18,3280,-17.47,20250311,2580,4.92,20250102,3800,-28.76,20241016,2330,16.18,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,90,2,3.45,196222335,73521,61.57,2625,2735,2625,3390,1830,2610,2668.93,2.33,0,36564,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,673,16.77,0.62,12,0.29,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,100124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2650,40,2,1.53,147512795,55245,46.27,2625,2735,2625,3390,1830,2610,2670.16,2.33,0,28112,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,661,16.46,0.61,12,0.22,161.00,4375.00,3800,20241016,-30.26,2330,20240909,13.73,3280,-19.21,20250311,2580,2.71,20250102,3800,-30.26,20241016,2330,13.73,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,N,00,N
20250401,090124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2680,70,2,2.68,56119290,21213,17.77,2625,2690,2625,3390,1830,2610,2645.51,2.33,0,9388,2690,2650,2630,2590,2570,2640,2580,249,780,1000,1670,5,1,24939425,668,16.65,0.61,12,0.09,161.00,4375.00,3800,20241016,-29.47,2330,20240909,15.02,3280,-18.29,20250311,2580,3.88,20250102,3800,-29.47,20241016,2330,15.02,20240909,2.78,Y,002140,1000,249 억,,579929,N,N,2393,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 20250401 160125 57 100.00 KOSPI 음식료·담배 N N N N N 2695 85 2 3.26 467952940 173904 145.65 2625 2735 2625 3390 1830 2610 2690.87 2.33 0 103635 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 672 16.74 0.62 12 0.70 161.00 4375.00 3800 20241016 -29.08 2330 20240909 15.67 3280 -17.84 20250311 2580 4.46 20250102 3800 -29.08 20241016 2330 15.67 20240909 2.78 Y 002140 1000 249 억 579929 N N 132 N 00 N
3 20250401 150125 57 100.00 KOSPI 음식료·담배 N N N N N 2695 85 2 3.26 449843070 167186 140.02 2625 2735 2625 3390 1830 2610 2690.67 2.33 0 101470 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 672 16.74 0.62 12 0.67 161.00 4375.00 3800 20241016 -29.08 2330 20240909 15.67 3280 -17.84 20250311 2580 4.46 20250102 3800 -29.08 20241016 2330 15.67 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
4 20250401 140124 57 100.00 KOSPI 음식료·담배 N N N N N 2705 95 2 3.64 439866510 163485 136.92 2625 2735 2625 3390 1830 2610 2690.56 2.33 0 100118 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 675 16.80 0.62 12 0.66 161.00 4375.00 3800 20241016 -28.82 2330 20240909 16.09 3280 -17.53 20250311 2580 4.84 20250102 3800 -28.82 20241016 2330 16.09 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
5 20250401 130125 57 100.00 KOSPI 음식료·담배 N N N N N 2700 90 2 3.45 430134195 159875 133.90 2625 2735 2625 3390 1830 2610 2690.44 2.33 0 97644 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 673 16.77 0.62 12 0.64 161.00 4375.00 3800 20241016 -28.95 2330 20240909 15.88 3280 -17.68 20250311 2580 4.65 20250102 3800 -28.95 20241016 2330 15.88 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
6 20250401 120125 57 100.00 KOSPI 음식료·담배 N N N N N 2707 97 2 3.72 379409479 141097 118.17 2625 2735 2625 3390 1830 2610 2689.00 2.33 0 92293 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 675 16.81 0.62 12 0.57 161.00 4375.00 3800 20241016 -28.76 2330 20240909 16.18 3280 -17.47 20250311 2580 4.92 20250102 3800 -28.76 20241016 2330 16.18 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
7 20250401 110125 57 100.00 KOSPI 음식료·담배 N N N N N 2700 90 2 3.45 196222335 73521 61.57 2625 2735 2625 3390 1830 2610 2668.93 2.33 0 36564 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 673 16.77 0.62 12 0.29 161.00 4375.00 3800 20241016 -28.95 2330 20240909 15.88 3280 -17.68 20250311 2580 4.65 20250102 3800 -28.95 20241016 2330 15.88 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
8 20250401 100124 57 100.00 KOSPI 음식료·담배 N N N N N 2650 40 2 1.53 147512795 55245 46.27 2625 2735 2625 3390 1830 2610 2670.16 2.33 0 28112 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 661 16.46 0.61 12 0.22 161.00 4375.00 3800 20241016 -30.26 2330 20240909 13.73 3280 -19.21 20250311 2580 2.71 20250102 3800 -30.26 20241016 2330 13.73 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N
9 20250401 090124 57 100.00 KOSPI 음식료·담배 N N N N N 2680 70 2 2.68 56119290 21213 17.77 2625 2690 2625 3390 1830 2610 2645.51 2.33 0 9388 2690 2650 2630 2590 2570 2640 2580 249 780 1000 1670 5 1 24939425 668 16.65 0.61 12 0.09 161.00 4375.00 3800 20241016 -29.47 2330 20240909 15.02 3280 -18.29 20250311 2580 3.88 20250102 3800 -29.47 20241016 2330 15.02 20240909 2.78 Y 002140 1000 249 억 579929 N N 2393 N 00 N