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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2840,25,2,0.89,736195955,260747,178.34,2815,2855,2790,3655,1975,2815,2823.41,3.49,0,52009,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,708,17.64,0.65,12,1.05,161.00,4375.00,3800,20241016,-25.26,2330,20240909,21.89,3280,-13.41,20250311,2580,10.08,20250102,3800,-25.26,20241016,2330,21.89,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,15528,N,00,N
20250414,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,15,2,0.53,641007020,227223,155.41,2815,2845,2790,3655,1975,2815,2821.05,3.49,0,52759,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,706,17.58,0.65,12,0.91,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2835,20,2,0.71,547636897,194237,132.85,2815,2845,2790,3655,1975,2815,2819.43,3.49,0,41214,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,707,17.61,0.65,12,0.78,161.00,4375.00,3800,20241016,-25.39,2330,20240909,21.67,3280,-13.57,20250311,2580,9.88,20250102,3800,-25.39,20241016,2330,21.67,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2835,20,2,0.71,489211222,173584,118.72,2815,2845,2790,3655,1975,2815,2818.30,3.49,0,41250,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,707,17.61,0.65,12,0.70,161.00,4375.00,3800,20241016,-25.39,2330,20240909,21.67,3280,-13.57,20250311,2580,9.88,20250102,3800,-25.39,20241016,2330,21.67,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,15,2,0.53,412790722,146556,100.24,2815,2845,2790,3655,1975,2815,2816.61,3.49,0,45435,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,706,17.58,0.65,12,0.59,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2830,15,2,0.53,340910452,121128,82.84,2815,2845,2790,3655,1975,2815,2814.46,3.49,0,44715,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,706,17.58,0.65,12,0.49,161.00,4375.00,3800,20241016,-25.53,2330,20240909,21.46,3280,-13.72,20250311,2580,9.69,20250102,3800,-25.53,20241016,2330,21.46,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,0,3,0.00,249915832,88917,60.81,2815,2830,2790,3655,1975,2815,2810.66,3.49,0,38824,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,702,17.48,0.64,12,0.36,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
20250414,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,0,3,0.00,43230425,15478,10.59,2815,2815,2790,3655,1975,2815,2793.02,3.49,0,9238,2851,2832,2801,2782,2751,2840,2790,249,840,1000,1800,5,1,24939425,702,17.48,0.64,12,0.06,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.07,Y,002140,1000,249 억,,869144,N,N,11746,N,00,N
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
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 20250414 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2840 25 2 0.89 736195955 260747 178.34 2815 2855 2790 3655 1975 2815 2823.41 3.49 0 52009 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 708 17.64 0.65 12 1.05 161.00 4375.00 3800 20241016 -25.26 2330 20240909 21.89 3280 -13.41 20250311 2580 10.08 20250102 3800 -25.26 20241016 2330 21.89 20240909 3.07 Y 002140 1000 249 억 869144 N N 15528 N 00 N
3 20250414 150127 57 100.00 KOSPI 음식료·담배 N N N N N 2830 15 2 0.53 641007020 227223 155.41 2815 2845 2790 3655 1975 2815 2821.05 3.49 0 52759 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 706 17.58 0.65 12 0.91 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
4 20250414 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2835 20 2 0.71 547636897 194237 132.85 2815 2845 2790 3655 1975 2815 2819.43 3.49 0 41214 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 707 17.61 0.65 12 0.78 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
5 20250414 130127 57 100.00 KOSPI 음식료·담배 N N N N N 2835 20 2 0.71 489211222 173584 118.72 2815 2845 2790 3655 1975 2815 2818.30 3.49 0 41250 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 707 17.61 0.65 12 0.70 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
6 20250414 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2830 15 2 0.53 412790722 146556 100.24 2815 2845 2790 3655 1975 2815 2816.61 3.49 0 45435 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 706 17.58 0.65 12 0.59 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
7 20250414 110127 57 100.00 KOSPI 음식료·담배 N N N N N 2830 15 2 0.53 340910452 121128 82.84 2815 2845 2790 3655 1975 2815 2814.46 3.49 0 44715 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 706 17.58 0.65 12 0.49 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
8 20250414 100127 57 100.00 KOSPI 음식료·담배 N N N N N 2815 0 3 0.00 249915832 88917 60.81 2815 2830 2790 3655 1975 2815 2810.66 3.49 0 38824 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 702 17.48 0.64 12 0.36 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
9 20250414 090127 57 100.00 KOSPI 음식료·담배 N N N N N 2815 0 3 0.00 43230425 15478 10.59 2815 2815 2790 3655 1975 2815 2793.02 3.49 0 9238 2851 2832 2801 2782 2751 2840 2790 249 840 1000 1800 5 1 24939425 702 17.48 0.64 12 0.06 161.00 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 3.07 Y 002140 1000 249 억 869144 N N 11746 N 00 N
10 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
11 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
12 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