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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,10,2,0.34,603402446,206539,94.17,2910,2945,2900,3805,2055,2930,2921.49,4.79,0,37728,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,733,18.26,0.67,12,0.83,161.00,4375.00,3800,20241016,-22.63,2330,20240909,26.18,3280,-10.37,20250311,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,7806,N,00,N
20250422,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-10,5,-0.34,557956571,191042,87.11,2910,2945,2900,3805,2055,2930,2920.60,4.79,0,37631,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,728,18.14,0.67,12,0.77,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,0,3,0.00,379134931,129836,59.20,2910,2945,2900,3805,2055,2930,2920.11,4.79,0,-1107,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,731,18.20,0.67,12,0.52,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,0,3,0.00,337518806,115627,52.72,2910,2945,2900,3805,2055,2930,2919.03,4.79,0,-3176,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,731,18.20,0.67,12,0.46,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-10,5,-0.34,302601236,103628,47.25,2910,2945,2900,3805,2055,2930,2920.07,4.79,0,-4826,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,728,18.14,0.67,12,0.42,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,10,2,0.34,196212721,67154,30.62,2910,2945,2900,3805,2055,2930,2921.83,4.79,0,-2506,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,733,18.26,0.67,12,0.27,161.00,4375.00,3800,20241016,-22.63,2330,20240909,26.18,3280,-10.37,20250311,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2922,-8,5,-0.27,114727288,39301,17.92,2910,2945,2900,3805,2055,2930,2919.19,4.79,0,-3542,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,729,18.15,0.67,12,0.16,161.00,4375.00,3800,20241016,-23.11,2330,20240909,25.41,3280,-10.91,20250311,2580,13.26,20250102,3800,-23.11,20241016,2330,25.41,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250422,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-10,5,-0.34,5116550,1758,0.80,2910,2925,2905,3805,2055,2930,2910.43,4.79,0,524,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,728,18.14,0.67,12,0.01,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N
20250421,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-5,5,-0.17,618322015,211223,71.88,2940,2960,2905,3815,2055,2935,2927.34,4.55,0,59914,2988,2961,2913,2886,2838,2975,2900,249,880,1000,1870,5,1,24939425,731,18.20,0.67,12,0.85,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.72,Y,002140,1000,249 억,,1135019,N,N,3037,N,00,N
20250421,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,10,2,0.34,585072725,199899,68.03,2940,2960,2905,3815,2055,2935,2926.84,4.55,0,56841,2988,2961,2913,2886,2838,2975,2900,249,880,1000,1870,5,1,24939425,734,18.29,0.67,12,0.80,161.00,4375.00,3800,20241016,-22.50,2330,20240909,26.39,3280,-10.21,20250311,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.72,Y,002140,1000,249 억,,1135019,N,N,8223,N,00,N
20250421,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-5,5,-0.17,549577220,187811,63.91,2940,2960,2905,3815,2055,2935,2926.22,4.55,0,55885,2988,2961,2913,2886,2838,2975,2900,249,880,1000,1870,5,1,24939425,731,18.20,0.67,12,0.75,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.72,Y,002140,1000,249 억,,1135019,N,N,8223,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 20250422 160126 57 100.00 KOSPI 음식료·담배 N N N N N 2940 10 2 0.34 603402446 206539 94.17 2910 2945 2900 3805 2055 2930 2921.49 4.79 0 37728 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 733 18.26 0.67 12 0.83 161.00 4375.00 3800 20241016 -22.63 2330 20240909 26.18 3280 -10.37 20250311 2580 13.95 20250102 3800 -22.63 20241016 2330 26.18 20240909 2.69 Y 002140 1000 249 억 1194927 N N 7806 N 00 N
3 20250422 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2920 -10 5 -0.34 557956571 191042 87.11 2910 2945 2900 3805 2055 2930 2920.60 4.79 0 37631 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 728 18.14 0.67 12 0.77 161.00 4375.00 3800 20241016 -23.16 2330 20240909 25.32 3280 -10.98 20250311 2580 13.18 20250102 3800 -23.16 20241016 2330 25.32 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
4 20250422 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2930 0 3 0.00 379134931 129836 59.20 2910 2945 2900 3805 2055 2930 2920.11 4.79 0 -1107 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 731 18.20 0.67 12 0.52 161.00 4375.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
5 20250422 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2930 0 3 0.00 337518806 115627 52.72 2910 2945 2900 3805 2055 2930 2919.03 4.79 0 -3176 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 731 18.20 0.67 12 0.46 161.00 4375.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
6 20250422 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2920 -10 5 -0.34 302601236 103628 47.25 2910 2945 2900 3805 2055 2930 2920.07 4.79 0 -4826 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 728 18.14 0.67 12 0.42 161.00 4375.00 3800 20241016 -23.16 2330 20240909 25.32 3280 -10.98 20250311 2580 13.18 20250102 3800 -23.16 20241016 2330 25.32 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
7 20250422 110128 57 100.00 KOSPI 음식료·담배 N N N N N 2940 10 2 0.34 196212721 67154 30.62 2910 2945 2900 3805 2055 2930 2921.83 4.79 0 -2506 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 733 18.26 0.67 12 0.27 161.00 4375.00 3800 20241016 -22.63 2330 20240909 26.18 3280 -10.37 20250311 2580 13.95 20250102 3800 -22.63 20241016 2330 26.18 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
8 20250422 100127 57 100.00 KOSPI 음식료·담배 N N N N N 2922 -8 5 -0.27 114727288 39301 17.92 2910 2945 2900 3805 2055 2930 2919.19 4.79 0 -3542 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 729 18.15 0.67 12 0.16 161.00 4375.00 3800 20241016 -23.11 2330 20240909 25.41 3280 -10.91 20250311 2580 13.26 20250102 3800 -23.11 20241016 2330 25.41 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
9 20250422 090128 57 100.00 KOSPI 음식료·담배 N N N N N 2920 -10 5 -0.34 5116550 1758 0.80 2910 2925 2905 3805 2055 2930 2910.43 4.79 0 524 2986 2957 2931 2902 2876 2945 2890 249 875 1000 1870 5 1 24939425 728 18.14 0.67 12 0.01 161.00 4375.00 3800 20241016 -23.16 2330 20240909 25.32 3280 -10.98 20250311 2580 13.18 20250102 3800 -23.16 20241016 2330 25.32 20240909 2.69 Y 002140 1000 249 억 1194927 N N 3037 N 00 N
10 20250421 160126 57 100.00 KOSPI 음식료·담배 N N N N N 2930 -5 5 -0.17 618322015 211223 71.88 2940 2960 2905 3815 2055 2935 2927.34 4.55 0 59914 2988 2961 2913 2886 2838 2975 2900 249 880 1000 1870 5 1 24939425 731 18.20 0.67 12 0.85 161.00 4375.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.72 Y 002140 1000 249 억 1135019 N N 3037 N 00 N
11 20250421 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2945 10 2 0.34 585072725 199899 68.03 2940 2960 2905 3815 2055 2935 2926.84 4.55 0 56841 2988 2961 2913 2886 2838 2975 2900 249 880 1000 1870 5 1 24939425 734 18.29 0.67 12 0.80 161.00 4375.00 3800 20241016 -22.50 2330 20240909 26.39 3280 -10.21 20250311 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.72 Y 002140 1000 249 억 1135019 N N 8223 N 00 N
12 20250421 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2930 -5 5 -0.17 549577220 187811 63.91 2940 2960 2905 3815 2055 2935 2926.22 4.55 0 55885 2988 2961 2913 2886 2838 2975 2900 249 880 1000 1870 5 1 24939425 731 18.20 0.67 12 0.75 161.00 4375.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.72 Y 002140 1000 249 억 1135019 N N 8223 N 00 N