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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-15,5,-0.53,444617211,158249,79.37,2810,2830,2800,3655,1975,2815,2809.62,2.04,0,24186,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,698,17.39,0.64,12,0.63,161.00,4375.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,3.14,N,002140,1000,249 억,,508988,N,N,20,N,00,N
20250318,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,406144196,144520,72.49,2810,2830,2800,3655,1975,2815,2810.30,2.04,0,22982,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.58,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,326063859,115956,58.16,2810,2830,2800,3655,1975,2815,2811.96,2.04,0,22977,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.46,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,283371064,100745,50.53,2810,2830,2800,3655,1975,2815,2812.76,2.04,0,23250,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.40,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,120128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,245357305,87233,43.75,2810,2830,2800,3655,1975,2815,2812.67,2.04,0,19740,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.35,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,5,2,0.18,180155485,63998,32.10,2810,2830,2800,3655,1975,2815,2815.02,2.04,0,16882,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,703,17.52,0.64,12,0.26,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,5,2,0.18,104457810,37129,18.62,2810,2830,2800,3655,1975,2815,2813.38,2.04,0,9932,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,703,17.52,0.64,12,0.15,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250318,090129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2810,-5,5,-0.18,17812595,6339,3.18,2810,2815,2810,3655,1975,2815,2810.00,2.04,0,4488,2858,2836,2808,2786,2758,2847,2797,249,840,1000,1800,5,1,24939425,701,17.45,0.64,12,0.03,161.00,4375.00,3800,20241016,-26.05,2330,20240909,20.60,3280,-14.33,20250311,2580,8.91,20250102,3800,-26.05,20241016,2330,20.60,20240909,3.14,N,002140,1000,249 억,,508988,N,N,5,N,00,N
20250317,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2815,25,2,0.90,554676287,197477,63.70,2780,2830,2780,3625,1955,2790,2809.01,1.83,0,50974,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,702,17.48,0.64,12,0.79,161.00,4375.00,3800,20241016,-25.92,2330,20240909,20.82,3280,-14.18,20250311,2580,9.11,20250102,3800,-25.92,20241016,2330,20.82,20240909,3.28,N,002140,1000,249 억,,456121,N,N,5,N,00,N
20250317,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2825,35,2,1.25,520311116,185287,59.77,2780,2830,2780,3625,1955,2790,2808.34,1.83,0,47980,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,705,17.55,0.65,12,0.74,161.00,4375.00,3800,20241016,-25.66,2330,20240909,21.24,3280,-13.87,20250311,2580,9.50,20250102,3800,-25.66,20241016,2330,21.24,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250317,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2825,35,2,1.25,466121219,166087,53.58,2780,2830,2780,3625,1955,2790,2806.69,1.83,0,45579,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,705,17.55,0.65,12,0.67,161.00,4375.00,3800,20241016,-25.66,2330,20240909,21.24,3280,-13.87,20250311,2580,9.50,20250102,3800,-25.66,20241016,2330,21.24,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,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 20250318 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2800 -15 5 -0.53 444617211 158249 79.37 2810 2830 2800 3655 1975 2815 2809.62 2.04 0 24186 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 698 17.39 0.64 12 0.63 161.00 4375.00 3800 20241016 -26.32 2330 20240909 20.17 3280 -14.63 20250311 2580 8.53 20250102 3800 -26.32 20241016 2330 20.17 20240909 3.14 N 002140 1000 249 억 508988 N N 20 N 00 N
3 20250318 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -5 5 -0.18 406144196 144520 72.49 2810 2830 2800 3655 1975 2815 2810.30 2.04 0 22982 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 701 17.45 0.64 12 0.58 161.00 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 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
4 20250318 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -5 5 -0.18 326063859 115956 58.16 2810 2830 2800 3655 1975 2815 2811.96 2.04 0 22977 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 701 17.45 0.64 12 0.46 161.00 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 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
5 20250318 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -5 5 -0.18 283371064 100745 50.53 2810 2830 2800 3655 1975 2815 2812.76 2.04 0 23250 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 701 17.45 0.64 12 0.40 161.00 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 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
6 20250318 120128 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -5 5 -0.18 245357305 87233 43.75 2810 2830 2800 3655 1975 2815 2812.67 2.04 0 19740 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 701 17.45 0.64 12 0.35 161.00 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 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
7 20250318 110128 57 100.00 KOSPI 음식료·담배 N N N N N 2820 5 2 0.18 180155485 63998 32.10 2810 2830 2800 3655 1975 2815 2815.02 2.04 0 16882 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 703 17.52 0.64 12 0.26 161.00 4375.00 3800 20241016 -25.79 2330 20240909 21.03 3280 -14.02 20250311 2580 9.30 20250102 3800 -25.79 20241016 2330 21.03 20240909 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
8 20250318 100129 57 100.00 KOSPI 음식료·담배 N N N N N 2820 5 2 0.18 104457810 37129 18.62 2810 2830 2800 3655 1975 2815 2813.38 2.04 0 9932 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 703 17.52 0.64 12 0.15 161.00 4375.00 3800 20241016 -25.79 2330 20240909 21.03 3280 -14.02 20250311 2580 9.30 20250102 3800 -25.79 20241016 2330 21.03 20240909 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
9 20250318 090129 57 100.00 KOSPI 음식료·담배 N N N N N 2810 -5 5 -0.18 17812595 6339 3.18 2810 2815 2810 3655 1975 2815 2810.00 2.04 0 4488 2858 2836 2808 2786 2758 2847 2797 249 840 1000 1800 5 1 24939425 701 17.45 0.64 12 0.03 161.00 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 3.14 N 002140 1000 249 억 508988 N N 5 N 00 N
10 20250317 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2815 25 2 0.90 554676287 197477 63.70 2780 2830 2780 3625 1955 2790 2809.01 1.83 0 50974 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 702 17.48 0.64 12 0.79 161.00 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 3.28 N 002140 1000 249 억 456121 N N 5 N 00 N
11 20250317 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2825 35 2 1.25 520311116 185287 59.77 2780 2830 2780 3625 1955 2790 2808.34 1.83 0 47980 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 705 17.55 0.65 12 0.74 161.00 4375.00 3800 20241016 -25.66 2330 20240909 21.24 3280 -13.87 20250311 2580 9.50 20250102 3800 -25.66 20241016 2330 21.24 20240909 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
12 20250317 140129 57 100.00 KOSPI 음식료·담배 N N N N N 2825 35 2 1.25 466121219 166087 53.58 2780 2830 2780 3625 1955 2790 2806.69 1.83 0 45579 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 705 17.55 0.65 12 0.67 161.00 4375.00 3800 20241016 -25.66 2330 20240909 21.24 3280 -13.87 20250311 2580 9.50 20250102 3800 -25.66 20241016 2330 21.24 20240909 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N