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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002140/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
20250407,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-30,5,-1.06,1168471786,425626,84.03,2760,2800,2690,3675,1985,2830,2744.48,2.74,0,-5832,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,698,17.39,0.64,12,1.71,161.00,4375.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,32415,N,00,N
20250407,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2745,-85,5,-3.00,851842880,311619,61.52,2760,2790,2690,3675,1985,2830,2733.60,2.74,0,-2334,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,685,17.05,0.63,12,1.25,161.00,4375.00,3800,20241016,-27.76,2330,20240909,17.81,3280,-16.31,20250311,2580,6.40,20250102,3800,-27.76,20241016,2330,17.81,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,-100,5,-3.53,774124775,283344,55.94,2760,2790,2690,3675,1985,2830,2732.10,2.74,0,173,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,681,16.96,0.62,12,1.14,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,130125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2750,-80,5,-2.83,706150570,258559,51.04,2760,2790,2690,3675,1985,2830,2731.10,2.74,0,-4989,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,686,17.08,0.63,12,1.04,161.00,4375.00,3800,20241016,-27.63,2330,20240909,18.03,3280,-16.16,20250311,2580,6.59,20250102,3800,-27.63,20241016,2330,18.03,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,120125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2760,-70,5,-2.47,619272755,226875,44.79,2760,2765,2690,3675,1985,2830,2729.58,2.74,0,-2699,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,688,17.14,0.63,12,0.91,161.00,4375.00,3800,20241016,-27.37,2330,20240909,18.45,3280,-15.85,20250311,2580,6.98,20250102,3800,-27.37,20241016,2330,18.45,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,-100,5,-3.53,523394240,192013,37.91,2760,2760,2690,3675,1985,2830,2725.83,2.74,0,-11632,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,681,16.96,0.62,12,0.77,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,100125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2725,-105,5,-3.71,422241325,154938,30.59,2760,2760,2690,3675,1985,2830,2725.23,2.74,0,-19263,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,680,16.93,0.62,12,0.62,161.00,4375.00,3800,20241016,-28.29,2330,20240909,16.95,3280,-16.92,20250311,2580,5.62,20250102,3800,-28.29,20241016,2330,16.95,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250407,090125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2745,-85,5,-3.00,48697250,17719,3.50,2760,2760,2735,3675,1985,2830,2748.31,2.74,0,-4241,2926,2877,2781,2732,2636,2902,2757,249,845,1000,1810,5,1,24939425,685,17.05,0.63,12,0.07,161.00,4375.00,3800,20241016,-27.76,2330,20240909,17.81,3280,-16.31,20250311,2580,6.40,20250102,3800,-27.76,20241016,2330,17.81,20240909,2.65,Y,002140,1000,249 억,,682904,N,N,24064,N,00,N
20250404,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,130,2,4.81,1338804750,486029,142.92,2700,2830,2685,3510,1890,2700,2754.51,2.47,0,67947,2853,2776,2708,2631,2563,2742,2597,249,810,1000,1720,5,1,24939425,706,17.58,0.65,12,1.95,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,2.66,Y,002140,1000,249 억,,615829,N,N,24064,N,00,N
20250404,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,120,2,4.44,1159243120,422293,124.18,2700,2820,2685,3510,1890,2700,2745.38,2.47,0,60324,2853,2776,2708,2631,2563,2742,2597,249,810,1000,1720,5,1,24939425,703,17.52,0.64,12,1.69,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,2.66,Y,002140,1000,249 억,,615829,N,N,12166,N,00,N
20250404,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2740,40,2,1.48,830866680,304085,89.42,2700,2760,2685,3510,1890,2700,2732.61,2.47,0,55503,2853,2776,2708,2631,2563,2742,2597,249,810,1000,1720,5,1,24939425,683,17.02,0.63,12,1.22,161.00,4375.00,3800,20241016,-27.89,2330,20240909,17.60,3280,-16.46,20250311,2580,6.20,20250102,3800,-27.89,20241016,2330,17.60,20240909,2.66,Y,002140,1000,249 억,,615829,N,N,12166,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 20250407 160125 57 100.00 KOSPI 음식료·담배 N N N N N 2800 -30 5 -1.06 1168471786 425626 84.03 2760 2800 2690 3675 1985 2830 2744.48 2.74 0 -5832 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 698 17.39 0.64 12 1.71 161.00 4375.00 3800 20241016 -26.32 2330 20240909 20.17 3280 -14.63 20250311 2580 8.53 20250102 3800 -26.32 20241016 2330 20.17 20240909 2.65 Y 002140 1000 249 억 682904 N N 32415 N 00 N
3 20250407 150126 57 100.00 KOSPI 음식료·담배 N N N N N 2745 -85 5 -3.00 851842880 311619 61.52 2760 2790 2690 3675 1985 2830 2733.60 2.74 0 -2334 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 685 17.05 0.63 12 1.25 161.00 4375.00 3800 20241016 -27.76 2330 20240909 17.81 3280 -16.31 20250311 2580 6.40 20250102 3800 -27.76 20241016 2330 17.81 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
4 20250407 140126 57 100.00 KOSPI 음식료·담배 N N N N N 2730 -100 5 -3.53 774124775 283344 55.94 2760 2790 2690 3675 1985 2830 2732.10 2.74 0 173 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 681 16.96 0.62 12 1.14 161.00 4375.00 3800 20241016 -28.16 2330 20240909 17.17 3280 -16.77 20250311 2580 5.81 20250102 3800 -28.16 20241016 2330 17.17 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
5 20250407 130125 57 100.00 KOSPI 음식료·담배 N N N N N 2750 -80 5 -2.83 706150570 258559 51.04 2760 2790 2690 3675 1985 2830 2731.10 2.74 0 -4989 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 686 17.08 0.63 12 1.04 161.00 4375.00 3800 20241016 -27.63 2330 20240909 18.03 3280 -16.16 20250311 2580 6.59 20250102 3800 -27.63 20241016 2330 18.03 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
6 20250407 120125 57 100.00 KOSPI 음식료·담배 N N N N N 2760 -70 5 -2.47 619272755 226875 44.79 2760 2765 2690 3675 1985 2830 2729.58 2.74 0 -2699 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 688 17.14 0.63 12 0.91 161.00 4375.00 3800 20241016 -27.37 2330 20240909 18.45 3280 -15.85 20250311 2580 6.98 20250102 3800 -27.37 20241016 2330 18.45 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
7 20250407 110125 57 100.00 KOSPI 음식료·담배 N N N N N 2730 -100 5 -3.53 523394240 192013 37.91 2760 2760 2690 3675 1985 2830 2725.83 2.74 0 -11632 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 681 16.96 0.62 12 0.77 161.00 4375.00 3800 20241016 -28.16 2330 20240909 17.17 3280 -16.77 20250311 2580 5.81 20250102 3800 -28.16 20241016 2330 17.17 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
8 20250407 100125 57 100.00 KOSPI 음식료·담배 N N N N N 2725 -105 5 -3.71 422241325 154938 30.59 2760 2760 2690 3675 1985 2830 2725.23 2.74 0 -19263 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 680 16.93 0.62 12 0.62 161.00 4375.00 3800 20241016 -28.29 2330 20240909 16.95 3280 -16.92 20250311 2580 5.62 20250102 3800 -28.29 20241016 2330 16.95 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
9 20250407 090125 57 100.00 KOSPI 음식료·담배 N N N N N 2745 -85 5 -3.00 48697250 17719 3.50 2760 2760 2735 3675 1985 2830 2748.31 2.74 0 -4241 2926 2877 2781 2732 2636 2902 2757 249 845 1000 1810 5 1 24939425 685 17.05 0.63 12 0.07 161.00 4375.00 3800 20241016 -27.76 2330 20240909 17.81 3280 -16.31 20250311 2580 6.40 20250102 3800 -27.76 20241016 2330 17.81 20240909 2.65 Y 002140 1000 249 억 682904 N N 24064 N 00 N
10 20250404 160125 57 100.00 KOSPI 음식료·담배 N N N N N 2830 130 2 4.81 1338804750 486029 142.92 2700 2830 2685 3510 1890 2700 2754.51 2.47 0 67947 2853 2776 2708 2631 2563 2742 2597 249 810 1000 1720 5 1 24939425 706 17.58 0.65 12 1.95 161.00 4375.00 3800 20241016 -25.53 2330 20240909 21.46 3280 -13.72 20250311 2580 9.69 20250102 3800 -25.53 20241016 2330 21.46 20240909 2.66 Y 002140 1000 249 억 615829 N N 24064 N 00 N
11 20250404 150126 57 100.00 KOSPI 음식료·담배 N N N N N 2820 120 2 4.44 1159243120 422293 124.18 2700 2820 2685 3510 1890 2700 2745.38 2.47 0 60324 2853 2776 2708 2631 2563 2742 2597 249 810 1000 1720 5 1 24939425 703 17.52 0.64 12 1.69 161.00 4375.00 3800 20241016 -25.79 2330 20240909 21.03 3280 -14.02 20250311 2580 9.30 20250102 3800 -25.79 20241016 2330 21.03 20240909 2.66 Y 002140 1000 249 억 615829 N N 12166 N 00 N
12 20250404 140126 57 100.00 KOSPI 음식료·담배 N N N N N 2740 40 2 1.48 830866680 304085 89.42 2700 2760 2685 3510 1890 2700 2732.61 2.47 0 55503 2853 2776 2708 2631 2563 2742 2597 249 810 1000 1720 5 1 24939425 683 17.02 0.63 12 1.22 161.00 4375.00 3800 20241016 -27.89 2330 20240909 17.60 3280 -16.46 20250311 2580 6.20 20250102 3800 -27.89 20241016 2330 17.60 20240909 2.66 Y 002140 1000 249 억 615829 N N 12166 N 00 N