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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002140/price/prices-20250301.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
20250312,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,35,2,1.22,2299596121,792104,7.38,2885,2950,2865,3720,2010,2865,2903.18,1.56,0,76386,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,723,21.32,0.67,12,3.18,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3280,-11.59,20250311,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.70,N,002140,1000,249 억,,388593,N,N,29,N,00,N
20250312,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,25,2,0.87,2089402986,719409,6.70,2885,2950,2865,3720,2010,2865,2904.33,1.56,0,68477,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,721,21.25,0.67,12,2.88,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,25,2,0.87,1884077965,648206,6.04,2885,2950,2865,3720,2010,2865,2906.60,1.56,0,79321,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,721,21.25,0.67,12,2.60,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,25,2,0.87,1780557205,612287,5.70,2885,2950,2865,3720,2010,2865,2908.04,1.56,0,79538,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,721,21.25,0.67,12,2.46,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3280,-11.89,20250311,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,30,2,1.05,1589176306,545945,5.08,2885,2950,2865,3720,2010,2865,2910.87,1.56,0,73362,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,722,21.29,0.67,12,2.19,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3280,-11.74,20250311,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,65,2,2.27,1386218064,476059,4.43,2885,2950,2865,3720,2010,2865,2911.86,1.56,0,51260,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,731,21.54,0.68,12,1.91,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,85,2,2.97,1051727627,361734,3.37,2885,2950,2865,3720,2010,2865,2907.46,1.56,0,27842,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,736,21.69,0.68,12,1.45,136.00,4309.00,3800,20241016,-22.37,2330,20240909,26.61,3280,-10.06,20250311,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250312,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,20,2,0.70,66075765,22890,0.21,2885,2895,2885,3720,2010,2865,2886.67,1.56,0,7381,3428,3146,2998,2716,2568,3072,2642,249,855,1000,1830,5,1,24939425,720,21.21,0.67,12,0.09,136.00,4309.00,3800,20241016,-24.08,2330,20240909,23.82,3280,-12.04,20250311,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.70,N,002140,1000,249 억,,388593,N,N,3,N,00,N
20250311,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-35,5,-1.21,33333216582,10653257,1178.63,2980,3280,2850,3770,2030,2900,3128.99,3.37,0,-454809,3106,3002,2941,2837,2776,2972,2807,249,870,1000,1850,5,1,24939425,715,21.07,0.66,12,42.72,136.00,4309.00,3800,20241016,-24.61,2330,20240909,22.96,3280,-12.65,20250311,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.85,N,002140,1000,249 억,,839884,N,N,3,N,00,N
20250311,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2882,-18,5,-0.62,32829523279,10477466,1159.18,2980,3280,2870,3770,2030,2900,3133.41,3.37,0,-470786,3106,3002,2941,2837,2776,2972,2807,249,870,1000,1850,5,1,24939425,719,21.19,0.67,12,42.01,136.00,4309.00,3800,20241016,-24.16,2330,20240909,23.69,3280,-12.13,20250311,2580,11.71,20250102,3800,-24.16,20241016,2330,23.69,20240909,2.85,N,002140,1000,249 억,,839884,N,N,3,N,00,N
20250311,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,30,2,1.03,32202281546,10261456,1135.28,2980,3280,2905,3770,2030,2900,3138.24,3.37,0,-473354,3106,3002,2941,2837,2776,2972,2807,249,870,1000,1850,5,1,24939425,731,21.54,0.68,12,41.15,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.85,N,002140,1000,249 억,,839884,N,N,3,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 20250312 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2900 35 2 1.22 2299596121 792104 7.38 2885 2950 2865 3720 2010 2865 2903.18 1.56 0 76386 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 723 21.32 0.67 12 3.18 136.00 4309.00 3800 20241016 -23.68 2330 20240909 24.46 3280 -11.59 20250311 2580 12.40 20250102 3800 -23.68 20241016 2330 24.46 20240909 2.70 N 002140 1000 249 억 388593 N N 29 N 00 N
3 20250312 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2890 25 2 0.87 2089402986 719409 6.70 2885 2950 2865 3720 2010 2865 2904.33 1.56 0 68477 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 721 21.25 0.67 12 2.88 136.00 4309.00 3800 20241016 -23.95 2330 20240909 24.03 3280 -11.89 20250311 2580 12.02 20250102 3800 -23.95 20241016 2330 24.03 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
4 20250312 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2890 25 2 0.87 1884077965 648206 6.04 2885 2950 2865 3720 2010 2865 2906.60 1.56 0 79321 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 721 21.25 0.67 12 2.60 136.00 4309.00 3800 20241016 -23.95 2330 20240909 24.03 3280 -11.89 20250311 2580 12.02 20250102 3800 -23.95 20241016 2330 24.03 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
5 20250312 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2890 25 2 0.87 1780557205 612287 5.70 2885 2950 2865 3720 2010 2865 2908.04 1.56 0 79538 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 721 21.25 0.67 12 2.46 136.00 4309.00 3800 20241016 -23.95 2330 20240909 24.03 3280 -11.89 20250311 2580 12.02 20250102 3800 -23.95 20241016 2330 24.03 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
6 20250312 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2895 30 2 1.05 1589176306 545945 5.08 2885 2950 2865 3720 2010 2865 2910.87 1.56 0 73362 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 722 21.29 0.67 12 2.19 136.00 4309.00 3800 20241016 -23.82 2330 20240909 24.25 3280 -11.74 20250311 2580 12.21 20250102 3800 -23.82 20241016 2330 24.25 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
7 20250312 110127 57 100.00 KOSPI 음식료·담배 N N N N N 2930 65 2 2.27 1386218064 476059 4.43 2885 2950 2865 3720 2010 2865 2911.86 1.56 0 51260 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 731 21.54 0.68 12 1.91 136.00 4309.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
8 20250312 100127 57 100.00 KOSPI 음식료·담배 N N N N N 2950 85 2 2.97 1051727627 361734 3.37 2885 2950 2865 3720 2010 2865 2907.46 1.56 0 27842 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 736 21.69 0.68 12 1.45 136.00 4309.00 3800 20241016 -22.37 2330 20240909 26.61 3280 -10.06 20250311 2580 14.34 20250102 3800 -22.37 20241016 2330 26.61 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
9 20250312 090127 57 100.00 KOSPI 음식료·담배 N N N N N 2885 20 2 0.70 66075765 22890 0.21 2885 2895 2885 3720 2010 2865 2886.67 1.56 0 7381 3428 3146 2998 2716 2568 3072 2642 249 855 1000 1830 5 1 24939425 720 21.21 0.67 12 0.09 136.00 4309.00 3800 20241016 -24.08 2330 20240909 23.82 3280 -12.04 20250311 2580 11.82 20250102 3800 -24.08 20241016 2330 23.82 20240909 2.70 N 002140 1000 249 억 388593 N N 3 N 00 N
10 20250311 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2865 -35 5 -1.21 33333216582 10653257 1178.63 2980 3280 2850 3770 2030 2900 3128.99 3.37 0 -454809 3106 3002 2941 2837 2776 2972 2807 249 870 1000 1850 5 1 24939425 715 21.07 0.66 12 42.72 136.00 4309.00 3800 20241016 -24.61 2330 20240909 22.96 3280 -12.65 20250311 2580 11.05 20250102 3800 -24.61 20241016 2330 22.96 20240909 2.85 N 002140 1000 249 억 839884 N N 3 N 00 N
11 20250311 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2882 -18 5 -0.62 32829523279 10477466 1159.18 2980 3280 2870 3770 2030 2900 3133.41 3.37 0 -470786 3106 3002 2941 2837 2776 2972 2807 249 870 1000 1850 5 1 24939425 719 21.19 0.67 12 42.01 136.00 4309.00 3800 20241016 -24.16 2330 20240909 23.69 3280 -12.13 20250311 2580 11.71 20250102 3800 -24.16 20241016 2330 23.69 20240909 2.85 N 002140 1000 249 억 839884 N N 3 N 00 N
12 20250311 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2930 30 2 1.03 32202281546 10261456 1135.28 2980 3280 2905 3770 2030 2900 3138.24 3.37 0 -473354 3106 3002 2941 2837 2776 2972 2807 249 870 1000 1850 5 1 24939425 731 21.54 0.68 12 41.15 136.00 4309.00 3800 20241016 -22.89 2330 20240909 25.75 3280 -10.67 20250311 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.85 N 002140 1000 249 억 839884 N N 3 N 00 N