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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,30,2,1.08,413665014,147492,47.58,2780,2830,2780,3625,1955,2790,2804.87,1.83,0,43641,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,703,17.52,0.64,12,0.59,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250317,120128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,30,2,1.08,357365069,127536,41.14,2780,2830,2780,3625,1955,2790,2802.27,1.83,0,40858,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,703,17.52,0.64,12,0.51,161.00,4375.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250317,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2805,15,2,0.54,269463740,96314,31.07,2780,2820,2780,3625,1955,2790,2797.93,1.83,0,27568,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,700,17.42,0.64,12,0.39,161.00,4375.00,3800,20241016,-26.18,2330,20240909,20.39,3280,-14.48,20250311,2580,8.72,20250102,3800,-26.18,20241016,2330,20.39,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250317,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2805,15,2,0.54,190774455,68271,22.02,2780,2805,2780,3625,1955,2790,2794.51,1.83,0,21025,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,700,17.42,0.64,12,0.27,161.00,4375.00,3800,20241016,-26.18,2330,20240909,20.39,3280,-14.48,20250311,2580,8.72,20250102,3800,-26.18,20241016,2330,20.39,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250317,090129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2780,-10,5,-0.36,55474560,19911,6.42,2780,2800,2780,3625,1955,2790,2785.68,1.83,0,4352,2870,2830,2800,2760,2730,2825,2755,249,835,1000,1780,5,1,24939425,693,17.27,0.64,12,0.08,161.00,4375.00,3800,20241016,-26.84,2330,20240909,19.31,3280,-15.24,20250311,2580,7.75,20250102,3800,-26.84,20241016,2330,19.31,20240909,3.28,N,002140,1000,249 억,,456121,N,N,16,N,00,N
20250314,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,843644380,302888,50.49,2790,2840,2770,3640,1960,2800,2785.32,1.82,0,1168,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,1.21,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,16,N,00,N
20250314,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2795,-5,5,-0.18,778025310,279331,46.56,2790,2840,2770,3640,1960,2800,2785.32,1.82,0,-832,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,697,20.55,0.65,12,1.12,136.00,4309.00,3800,20241016,-26.45,2330,20240909,19.96,3280,-14.79,20250311,2580,8.33,20250102,3800,-26.45,20241016,2330,19.96,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,N,00,N
20250314,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2790,-10,5,-0.36,699516415,251163,41.86,2790,2840,2770,3640,1960,2800,2785.11,1.82,0,-4042,2923,2861,2828,2766,2733,2845,2750,249,840,1000,1790,5,1,24939425,696,20.51,0.65,12,1.01,136.00,4309.00,3800,20241016,-26.58,2330,20240909,19.74,3280,-14.94,20250311,2580,8.14,20250102,3800,-26.58,20241016,2330,19.74,20240909,3.30,N,002140,1000,249 억,,454973,N,N,64,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 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
3 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
4 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
5 20250317 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2820 30 2 1.08 413665014 147492 47.58 2780 2830 2780 3625 1955 2790 2804.87 1.83 0 43641 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 703 17.52 0.64 12 0.59 161.00 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 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
6 20250317 120128 57 100.00 KOSPI 음식료·담배 N N N N N 2820 30 2 1.08 357365069 127536 41.14 2780 2830 2780 3625 1955 2790 2802.27 1.83 0 40858 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 703 17.52 0.64 12 0.51 161.00 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 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
7 20250317 110128 57 100.00 KOSPI 음식료·담배 N N N N N 2805 15 2 0.54 269463740 96314 31.07 2780 2820 2780 3625 1955 2790 2797.93 1.83 0 27568 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 700 17.42 0.64 12 0.39 161.00 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 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
8 20250317 100129 57 100.00 KOSPI 음식료·담배 N N N N N 2805 15 2 0.54 190774455 68271 22.02 2780 2805 2780 3625 1955 2790 2794.51 1.83 0 21025 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 700 17.42 0.64 12 0.27 161.00 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 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
9 20250317 090129 57 100.00 KOSPI 음식료·담배 N N N N N 2780 -10 5 -0.36 55474560 19911 6.42 2780 2800 2780 3625 1955 2790 2785.68 1.83 0 4352 2870 2830 2800 2760 2730 2825 2755 249 835 1000 1780 5 1 24939425 693 17.27 0.64 12 0.08 161.00 4375.00 3800 20241016 -26.84 2330 20240909 19.31 3280 -15.24 20250311 2580 7.75 20250102 3800 -26.84 20241016 2330 19.31 20240909 3.28 N 002140 1000 249 억 456121 N N 16 N 00 N
10 20250314 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2790 -10 5 -0.36 843644380 302888 50.49 2790 2840 2770 3640 1960 2800 2785.32 1.82 0 1168 2923 2861 2828 2766 2733 2845 2750 249 840 1000 1790 5 1 24939425 696 20.51 0.65 12 1.21 136.00 4309.00 3800 20241016 -26.58 2330 20240909 19.74 3280 -14.94 20250311 2580 8.14 20250102 3800 -26.58 20241016 2330 19.74 20240909 3.30 N 002140 1000 249 억 454973 N N 16 N 00 N
11 20250314 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2795 -5 5 -0.18 778025310 279331 46.56 2790 2840 2770 3640 1960 2800 2785.32 1.82 0 -832 2923 2861 2828 2766 2733 2845 2750 249 840 1000 1790 5 1 24939425 697 20.55 0.65 12 1.12 136.00 4309.00 3800 20241016 -26.45 2330 20240909 19.96 3280 -14.79 20250311 2580 8.33 20250102 3800 -26.45 20241016 2330 19.96 20240909 3.30 N 002140 1000 249 억 454973 N N 64 N 00 N
12 20250314 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2790 -10 5 -0.36 699516415 251163 41.86 2790 2840 2770 3640 1960 2800 2785.11 1.82 0 -4042 2923 2861 2828 2766 2733 2845 2750 249 840 1000 1790 5 1 24939425 696 20.51 0.65 12 1.01 136.00 4309.00 3800 20241016 -26.58 2330 20240909 19.74 3280 -14.94 20250311 2580 8.14 20250102 3800 -26.58 20241016 2330 19.74 20240909 3.30 N 002140 1000 249 억 454973 N N 64 N 00 N