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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,799302238,271203,52.68,2940,2970,2930,3840,2070,2955,2947.24,3.53,0,-567,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.09,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,4,N,00,N
20250306,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,749262628,254191,49.37,2940,2970,2930,3840,2070,2955,2947.63,3.53,0,-4260,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,1.02,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,617841988,209478,40.69,2940,2970,2930,3840,2070,2955,2949.43,3.53,0,-4271,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.84,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,0,3,0.00,521193293,176706,34.32,2940,2970,2930,3840,2070,2955,2949.49,3.53,0,-4352,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,737,21.73,0.69,12,0.71,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2960,5,2,0.17,424413688,143937,27.96,2940,2970,2930,3840,2070,2955,2948.60,3.53,0,4435,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,738,21.76,0.69,12,0.58,136.00,4309.00,3800,20241016,-22.11,2330,20240909,27.04,3120,-5.13,20250204,2580,14.73,20250102,3800,-22.11,20241016,2330,27.04,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,330181298,112069,21.77,2940,2970,2930,3840,2070,2955,2946.22,3.53,0,-1319,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.45,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2945,-10,5,-0.34,203106712,68990,13.40,2940,2970,2930,3840,2070,2955,2943.99,3.53,0,171,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,734,21.65,0.68,12,0.28,136.00,4309.00,3800,20241016,-22.50,2330,20240909,26.39,3120,-5.61,20250204,2580,14.15,20250102,3800,-22.50,20241016,2330,26.39,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250306,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,-5,5,-0.17,30583755,10386,2.02,2940,2955,2930,3840,2070,2955,2944.62,3.53,0,-3669,3041,2997,2926,2882,2811,3020,2905,249,885,1000,1890,5,1,24939425,736,21.69,0.68,12,0.04,136.00,4309.00,3800,20241016,-22.37,2330,20240909,26.61,3120,-5.45,20250204,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.60,N,002140,1000,249 억,,879117,N,N,10,N,00,N
20250305,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,20,2,0.68,1493553312,509342,44.64,2905,2970,2855,3815,2055,2935,2932.30,3.22,0,70117,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,737,21.73,0.69,12,2.04,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.73,N,002140,1000,249 억,,802204,N,N,10,N,00,N
20250305,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,20,2,0.68,1421108867,484837,42.50,2905,2970,2855,3815,2055,2935,2931.10,3.22,0,69157,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,737,21.73,0.69,12,1.94,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.73,N,002140,1000,249 억,,802204,N,N,9,N,00,N
20250305,140126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,5,2,0.17,1247284632,425786,37.32,2905,2970,2855,3815,2055,2935,2929.37,3.22,0,48151,3095,3015,2915,2835,2735,2965,2785,249,880,1000,1870,5,1,24939425,733,21.62,0.68,12,1.71,136.00,4309.00,3800,20241016,-22.63,2330,20240909,26.18,3120,-5.77,20250204,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.73,N,002140,1000,249 억,,802204,N,N,9,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 20250306 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2945 -10 5 -0.34 799302238 271203 52.68 2940 2970 2930 3840 2070 2955 2947.24 3.53 0 -567 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 734 21.65 0.68 12 1.09 136.00 4309.00 3800 20241016 -22.50 2330 20240909 26.39 3120 -5.61 20250204 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.60 N 002140 1000 249 억 879117 N N 4 N 00 N
3 20250306 150127 57 100.00 KOSPI 음식료·담배 N N N N N 2945 -10 5 -0.34 749262628 254191 49.37 2940 2970 2930 3840 2070 2955 2947.63 3.53 0 -4260 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 734 21.65 0.68 12 1.02 136.00 4309.00 3800 20241016 -22.50 2330 20240909 26.39 3120 -5.61 20250204 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
4 20250306 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2945 -10 5 -0.34 617841988 209478 40.69 2940 2970 2930 3840 2070 2955 2949.43 3.53 0 -4271 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 734 21.65 0.68 12 0.84 136.00 4309.00 3800 20241016 -22.50 2330 20240909 26.39 3120 -5.61 20250204 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
5 20250306 130126 57 100.00 KOSPI 음식료·담배 N N N N N 2955 0 3 0.00 521193293 176706 34.32 2940 2970 2930 3840 2070 2955 2949.49 3.53 0 -4352 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 737 21.73 0.69 12 0.71 136.00 4309.00 3800 20241016 -22.24 2330 20240909 26.82 3120 -5.29 20250204 2580 14.53 20250102 3800 -22.24 20241016 2330 26.82 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
6 20250306 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2960 5 2 0.17 424413688 143937 27.96 2940 2970 2930 3840 2070 2955 2948.60 3.53 0 4435 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 738 21.76 0.69 12 0.58 136.00 4309.00 3800 20241016 -22.11 2330 20240909 27.04 3120 -5.13 20250204 2580 14.73 20250102 3800 -22.11 20241016 2330 27.04 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
7 20250306 110127 57 100.00 KOSPI 음식료·담배 N N N N N 2945 -10 5 -0.34 330181298 112069 21.77 2940 2970 2930 3840 2070 2955 2946.22 3.53 0 -1319 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 734 21.65 0.68 12 0.45 136.00 4309.00 3800 20241016 -22.50 2330 20240909 26.39 3120 -5.61 20250204 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
8 20250306 100127 57 100.00 KOSPI 음식료·담배 N N N N N 2945 -10 5 -0.34 203106712 68990 13.40 2940 2970 2930 3840 2070 2955 2943.99 3.53 0 171 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 734 21.65 0.68 12 0.28 136.00 4309.00 3800 20241016 -22.50 2330 20240909 26.39 3120 -5.61 20250204 2580 14.15 20250102 3800 -22.50 20241016 2330 26.39 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
9 20250306 090127 57 100.00 KOSPI 음식료·담배 N N N N N 2950 -5 5 -0.17 30583755 10386 2.02 2940 2955 2930 3840 2070 2955 2944.62 3.53 0 -3669 3041 2997 2926 2882 2811 3020 2905 249 885 1000 1890 5 1 24939425 736 21.69 0.68 12 0.04 136.00 4309.00 3800 20241016 -22.37 2330 20240909 26.61 3120 -5.45 20250204 2580 14.34 20250102 3800 -22.37 20241016 2330 26.61 20240909 2.60 N 002140 1000 249 억 879117 N N 10 N 00 N
10 20250305 160126 57 100.00 KOSPI 음식료·담배 N N N N N 2955 20 2 0.68 1493553312 509342 44.64 2905 2970 2855 3815 2055 2935 2932.30 3.22 0 70117 3095 3015 2915 2835 2735 2965 2785 249 880 1000 1870 5 1 24939425 737 21.73 0.69 12 2.04 136.00 4309.00 3800 20241016 -22.24 2330 20240909 26.82 3120 -5.29 20250204 2580 14.53 20250102 3800 -22.24 20241016 2330 26.82 20240909 2.73 N 002140 1000 249 억 802204 N N 10 N 00 N
11 20250305 150127 57 100.00 KOSPI 음식료·담배 N N N N N 2955 20 2 0.68 1421108867 484837 42.50 2905 2970 2855 3815 2055 2935 2931.10 3.22 0 69157 3095 3015 2915 2835 2735 2965 2785 249 880 1000 1870 5 1 24939425 737 21.73 0.69 12 1.94 136.00 4309.00 3800 20241016 -22.24 2330 20240909 26.82 3120 -5.29 20250204 2580 14.53 20250102 3800 -22.24 20241016 2330 26.82 20240909 2.73 N 002140 1000 249 억 802204 N N 9 N 00 N
12 20250305 140126 57 100.00 KOSPI 음식료·담배 N N N N N 2940 5 2 0.17 1247284632 425786 37.32 2905 2970 2855 3815 2055 2935 2929.37 3.22 0 48151 3095 3015 2915 2835 2735 2965 2785 249 880 1000 1870 5 1 24939425 733 21.62 0.68 12 1.71 136.00 4309.00 3800 20241016 -22.63 2330 20240909 26.18 3120 -5.77 20250204 2580 13.95 20250102 3800 -22.63 20241016 2330 26.18 20240909 2.73 N 002140 1000 249 억 802204 N N 9 N 00 N