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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,0,3,0.00,406264120,145177,45.20,2815,2820,2770,3655,1975,2815,2798.37,3.30,0,45427,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,702,17.48,0.64,12,0.58,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,11746,N,00,N
20250411,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,0,3,0.00,368003090,131561,40.96,2815,2820,2770,3655,1975,2815,2797.16,3.30,0,43700,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,702,17.48,0.64,12,0.53,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2805,-10,5,-0.36,305821895,109450,34.08,2815,2820,2770,3655,1975,2815,2794.11,3.30,0,33636,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,700,17.42,0.64,12,0.44,161.00,4375.00,3800,20241016,-26.18,2330,20240909,20.39,3280,-14.48,20250311,2580,8.72,20250102,3800,-26.18,20241016,2330,20.39,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2805,-10,5,-0.36,287014005,102742,31.99,2815,2820,2770,3655,1975,2815,2793.47,3.30,0,30229,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,700,17.42,0.64,12,0.41,161.00,4375.00,3800,20241016,-26.18,2330,20240909,20.39,3280,-14.48,20250311,2580,8.72,20250102,3800,-26.18,20241016,2330,20.39,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2795,-20,5,-0.71,249353850,89276,27.80,2815,2820,2770,3655,1975,2815,2792.99,3.30,0,23072,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,697,17.36,0.64,12,0.36,161.00,4375.00,3800,20241016,-26.45,2330,20240909,19.96,3280,-14.79,20250311,2580,8.33,20250102,3800,-26.45,20241016,2330,19.96,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,110126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,-30,5,-1.07,235056515,84143,26.20,2815,2820,2770,3655,1975,2815,2793.45,3.30,0,22060,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,695,17.30,0.64,12,0.34,161.00,4375.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,100126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,-30,5,-1.07,144745575,51616,16.07,2815,2820,2780,3655,1975,2815,2804.21,3.30,0,18076,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,695,17.30,0.64,12,0.21,161.00,4375.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250411,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2785,-30,5,-1.07,8024195,2862,0.89,2815,2815,2785,3655,1975,2815,2802.28,3.30,0,-2085,2875,2845,2790,2760,2705,2860,2775,249,840,1000,1800,5,1,24939425,695,17.30,0.64,12,0.01,161.00,4375.00,3800,20241016,-26.71,2330,20240909,19.53,3280,-15.09,20250311,2580,7.95,20250102,3800,-26.71,20241016,2330,19.53,20240909,3.23,Y,002140,1000,249 억,,823101,N,N,901,N,00,N
20250410,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,85,2,3.11,889584968,319134,94.01,2770,2820,2735,3545,1915,2730,2787.93,2.61,0,159972,2846,2787,2746,2687,2646,2767,2667,249,815,1000,1740,5,1,24939425,702,17.48,0.64,12,1.28,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,2.96,Y,002140,1000,249 억,,651854,N,N,901,N,00,N
20250410,150126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,80,2,2.93,793302870,284923,83.93,2770,2815,2735,3545,1915,2730,2784.73,2.61,0,137638,2846,2787,2746,2687,2646,2767,2667,249,815,1000,1740,5,1,24939425,701,17.45,0.64,12,1.14,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,2.96,Y,002140,1000,249 억,,651854,N,N,27240,N,00,N
20250410,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,80,2,2.93,690905685,248413,73.18,2770,2815,2735,3545,1915,2730,2781.78,2.61,0,110089,2846,2787,2746,2687,2646,2767,2667,249,815,1000,1740,5,1,24939425,701,17.45,0.64,12,1.00,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,2.96,Y,002140,1000,249 억,,651854,N,N,27240,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 20250411 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2815 0 3 0.00 406264120 145177 45.20 2815 2820 2770 3655 1975 2815 2798.37 3.30 0 45427 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 702 17.48 0.64 12 0.58 161.00 4375.00 3800 20241016 -25.92 2330 20240909 20.82 3280 -14.18 20250311 2580 9.11 20250102 3800 -25.92 20241016 2330 20.82 20240909 3.23 Y 002140 1000 249 억 823101 N N 11746 N 00 N
3 20250411 150127 57 100.00 KOSPI 음식료·담배 N N N N N 2815 0 3 0.00 368003090 131561 40.96 2815 2820 2770 3655 1975 2815 2797.16 3.30 0 43700 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 702 17.48 0.64 12 0.53 161.00 4375.00 3800 20241016 -25.92 2330 20240909 20.82 3280 -14.18 20250311 2580 9.11 20250102 3800 -25.92 20241016 2330 20.82 20240909 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
4 20250411 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2805 -10 5 -0.36 305821895 109450 34.08 2815 2820 2770 3655 1975 2815 2794.11 3.30 0 33636 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 700 17.42 0.64 12 0.44 161.00 4375.00 3800 20241016 -26.18 2330 20240909 20.39 3280 -14.48 20250311 2580 8.72 20250102 3800 -26.18 20241016 2330 20.39 20240909 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
5 20250411 130127 57 100.00 KOSPI 음식료·담배 N N N N N 2805 -10 5 -0.36 287014005 102742 31.99 2815 2820 2770 3655 1975 2815 2793.47 3.30 0 30229 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 700 17.42 0.64 12 0.41 161.00 4375.00 3800 20241016 -26.18 2330 20240909 20.39 3280 -14.48 20250311 2580 8.72 20250102 3800 -26.18 20241016 2330 20.39 20240909 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
6 20250411 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2795 -20 5 -0.71 249353850 89276 27.80 2815 2820 2770 3655 1975 2815 2792.99 3.30 0 23072 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 697 17.36 0.64 12 0.36 161.00 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 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
7 20250411 110126 57 100.00 KOSPI 음식료·담배 N N N N N 2785 -30 5 -1.07 235056515 84143 26.20 2815 2820 2770 3655 1975 2815 2793.45 3.30 0 22060 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 695 17.30 0.64 12 0.34 161.00 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 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
8 20250411 100126 57 100.00 KOSPI 음식료·담배 N N N N N 2785 -30 5 -1.07 144745575 51616 16.07 2815 2820 2780 3655 1975 2815 2804.21 3.30 0 18076 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 695 17.30 0.64 12 0.21 161.00 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 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
9 20250411 090127 57 100.00 KOSPI 음식료·담배 N N N N N 2785 -30 5 -1.07 8024195 2862 0.89 2815 2815 2785 3655 1975 2815 2802.28 3.30 0 -2085 2875 2845 2790 2760 2705 2860 2775 249 840 1000 1800 5 1 24939425 695 17.30 0.64 12 0.01 161.00 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 3.23 Y 002140 1000 249 억 823101 N N 901 N 00 N
10 20250410 160126 57 100.00 KOSPI 음식료·담배 N N N N N 2815 85 2 3.11 889584968 319134 94.01 2770 2820 2735 3545 1915 2730 2787.93 2.61 0 159972 2846 2787 2746 2687 2646 2767 2667 249 815 1000 1740 5 1 24939425 702 17.48 0.64 12 1.28 161.00 4375.00 3800 20241016 -25.92 2330 20240909 20.82 3280 -14.18 20250311 2580 9.11 20250102 3800 -25.92 20241016 2330 20.82 20240909 2.96 Y 002140 1000 249 억 651854 N N 901 N 00 N
11 20250410 150126 57 100.00 KOSPI 음식료·담배 N N N N N 2810 80 2 2.93 793302870 284923 83.93 2770 2815 2735 3545 1915 2730 2784.73 2.61 0 137638 2846 2787 2746 2687 2646 2767 2667 249 815 1000 1740 5 1 24939425 701 17.45 0.64 12 1.14 161.00 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 2.96 Y 002140 1000 249 억 651854 N N 27240 N 00 N
12 20250410 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2810 80 2 2.93 690905685 248413 73.18 2770 2815 2735 3545 1915 2730 2781.78 2.61 0 110089 2846 2787 2746 2687 2646 2767 2667 249 815 1000 1740 5 1 24939425 701 17.45 0.64 12 1.00 161.00 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 2.96 Y 002140 1000 249 억 651854 N N 27240 N 00 N