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
002600/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
20250414,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153600,100,2,0.07,773100,5,33.33,155000,155000,153600,199500,107500,153500,154620.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,922,36.65,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.23,150000,20250410,2.40,173000,-11.21,20250131,150000,2.40,20250410,195000,-21.23,20241014,150000,2.40,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,154700,1200,2,0.78,619500,4,26.67,155000,155000,154700,199500,107500,153500,154875.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,928,36.91,0.63,12,0.00,4191.00,245918.00,195000,20241014,-20.67,150000,20250410,3.13,173000,-10.58,20250131,150000,3.13,20250410,195000,-20.67,20241014,150000,3.13,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,154900,1400,2,0.91,464800,3,20.00,155000,155000,154900,199500,107500,153500,154933.33,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,929,36.96,0.63,12,0.00,4191.00,245918.00,195000,20241014,-20.56,150000,20250410,3.27,173000,-10.46,20250131,150000,3.27,20250410,195000,-20.56,20241014,150000,3.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,130132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,154900,1400,2,0.91,464800,3,20.00,155000,155000,154900,199500,107500,153500,154933.33,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,929,36.96,0.63,12,0.00,4191.00,245918.00,195000,20241014,-20.56,150000,20250410,3.27,173000,-10.46,20250131,150000,3.27,20250410,195000,-20.56,20241014,150000,3.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,120132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,154900,1400,2,0.91,309900,2,13.33,155000,155000,154900,199500,107500,153500,154950.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,929,36.96,0.63,12,0.00,4191.00,245918.00,195000,20241014,-20.56,150000,20250410,3.27,173000,-10.46,20250131,150000,3.27,20250410,195000,-20.56,20241014,150000,3.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,110132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,154900,1400,2,0.91,309900,2,13.33,155000,155000,154900,199500,107500,153500,154950.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,929,36.96,0.63,12,0.00,4191.00,245918.00,195000,20241014,-20.56,150000,20250410,3.27,173000,-10.46,20250131,150000,3.27,20250410,195000,-20.56,20241014,150000,3.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,100132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153500,0,3,0.00,0,0,0.00,0,0,0,199500,107500,153500,0.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,921,36.63,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.28,150000,20250410,2.33,173000,-11.27,20250131,150000,2.33,20250410,195000,-21.28,20241014,150000,2.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250414,090132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153500,0,3,0.00,0,0,0.00,0,0,0,199500,107500,153500,0.00,0.16,0,0,154500,154000,153000,152500,151500,154250,152750,30,46000,5000,110520,100,1,600000,921,36.63,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.28,150000,20250410,2.33,173000,-11.27,20250131,150000,2.33,20250410,195000,-21.28,20241014,150000,2.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250411,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153500,1500,2,0.99,2295400,15,23.81,152000,153500,152000,197600,106400,152000,153026.67,0.16,0,0,156266,154132,152066,149932,147866,155200,151000,30,45600,5000,109440,100,1,600000,921,36.63,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.28,150000,20250410,2.33,173000,-11.27,20250131,150000,2.33,20250410,195000,-21.28,20241014,150000,2.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250411,150132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153400,1400,2,0.92,1530000,10,15.87,152000,153500,152000,197600,106400,152000,153000.00,0.16,0,0,156266,154132,152066,149932,147866,155200,151000,30,45600,5000,109440,100,1,600000,920,36.60,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.33,150000,20250410,2.27,173000,-11.33,20250131,150000,2.27,20250410,195000,-21.33,20241014,150000,2.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N
20250411,140132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,153400,1400,2,0.92,1376600,9,14.29,152000,153500,152000,197600,106400,152000,152955.56,0.16,0,0,156266,154132,152066,149932,147866,155200,151000,30,45600,5000,109440,100,1,600000,920,36.60,0.62,12,0.00,4191.00,245918.00,195000,20241014,-21.33,150000,20250410,2.27,173000,-11.33,20250131,150000,2.27,20250410,195000,-21.33,20241014,150000,2.27,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,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 160132 57 100.00 KOSPI 음식료·담배 N N N N N 153600 100 2 0.07 773100 5 33.33 155000 155000 153600 199500 107500 153500 154620.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 922 36.65 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.23 150000 20250410 2.40 173000 -11.21 20250131 150000 2.40 20250410 195000 -21.23 20241014 150000 2.40 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
3 20250414 150132 57 100.00 KOSPI 음식료·담배 N N N N N 154700 1200 2 0.78 619500 4 26.67 155000 155000 154700 199500 107500 153500 154875.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 928 36.91 0.63 12 0.00 4191.00 245918.00 195000 20241014 -20.67 150000 20250410 3.13 173000 -10.58 20250131 150000 3.13 20250410 195000 -20.67 20241014 150000 3.13 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
4 20250414 140132 57 100.00 KOSPI 음식료·담배 N N N N N 154900 1400 2 0.91 464800 3 20.00 155000 155000 154900 199500 107500 153500 154933.33 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 929 36.96 0.63 12 0.00 4191.00 245918.00 195000 20241014 -20.56 150000 20250410 3.27 173000 -10.46 20250131 150000 3.27 20250410 195000 -20.56 20241014 150000 3.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
5 20250414 130132 57 100.00 KOSPI 음식료·담배 N N N N N 154900 1400 2 0.91 464800 3 20.00 155000 155000 154900 199500 107500 153500 154933.33 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 929 36.96 0.63 12 0.00 4191.00 245918.00 195000 20241014 -20.56 150000 20250410 3.27 173000 -10.46 20250131 150000 3.27 20250410 195000 -20.56 20241014 150000 3.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
6 20250414 120132 57 100.00 KOSPI 음식료·담배 N N N N N 154900 1400 2 0.91 309900 2 13.33 155000 155000 154900 199500 107500 153500 154950.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 929 36.96 0.63 12 0.00 4191.00 245918.00 195000 20241014 -20.56 150000 20250410 3.27 173000 -10.46 20250131 150000 3.27 20250410 195000 -20.56 20241014 150000 3.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
7 20250414 110132 57 100.00 KOSPI 음식료·담배 N N N N N 154900 1400 2 0.91 309900 2 13.33 155000 155000 154900 199500 107500 153500 154950.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 929 36.96 0.63 12 0.00 4191.00 245918.00 195000 20241014 -20.56 150000 20250410 3.27 173000 -10.46 20250131 150000 3.27 20250410 195000 -20.56 20241014 150000 3.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
8 20250414 100132 57 100.00 KOSPI 음식료·담배 N N N N N 153500 0 3 0.00 0 0 0.00 0 0 0 199500 107500 153500 0.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 921 36.63 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.28 150000 20250410 2.33 173000 -11.27 20250131 150000 2.33 20250410 195000 -21.28 20241014 150000 2.33 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
9 20250414 090132 57 100.00 KOSPI 음식료·담배 N N N N N 153500 0 3 0.00 0 0 0.00 0 0 0 199500 107500 153500 0.00 0.16 0 0 154500 154000 153000 152500 151500 154250 152750 30 46000 5000 110520 100 1 600000 921 36.63 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.28 150000 20250410 2.33 173000 -11.27 20250131 150000 2.33 20250410 195000 -21.28 20241014 150000 2.33 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
10 20250411 160132 57 100.00 KOSPI 음식료·담배 N N N N N 153500 1500 2 0.99 2295400 15 23.81 152000 153500 152000 197600 106400 152000 153026.67 0.16 0 0 156266 154132 152066 149932 147866 155200 151000 30 45600 5000 109440 100 1 600000 921 36.63 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.28 150000 20250410 2.33 173000 -11.27 20250131 150000 2.33 20250410 195000 -21.28 20241014 150000 2.33 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
11 20250411 150132 57 100.00 KOSPI 음식료·담배 N N N N N 153400 1400 2 0.92 1530000 10 15.87 152000 153500 152000 197600 106400 152000 153000.00 0.16 0 0 156266 154132 152066 149932 147866 155200 151000 30 45600 5000 109440 100 1 600000 920 36.60 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.33 150000 20250410 2.27 173000 -11.33 20250131 150000 2.27 20250410 195000 -21.33 20241014 150000 2.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N
12 20250411 140132 57 100.00 KOSPI 음식료·담배 N N N N N 153400 1400 2 0.92 1376600 9 14.29 152000 153500 152000 197600 106400 152000 152955.56 0.16 0 0 156266 154132 152066 149932 147866 155200 151000 30 45600 5000 109440 100 1 600000 920 36.60 0.62 12 0.00 4191.00 245918.00 195000 20241014 -21.33 150000 20250410 2.27 173000 -11.33 20250131 150000 2.27 20250410 195000 -21.33 20241014 150000 2.27 20250410 0.00 Y 002600 5000 30 억 939 N N 0 N 00 N