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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2800,-100,5,-3.45,1653884074,582712,71.50,2865,2890,2795,3770,2030,2900,2838.33,1.86,0,-12312,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,698,20.59,0.65,12,2.34,136.00,4309.00,3800,20241016,-26.32,2330,20240909,20.17,3280,-14.63,20250311,2580,8.53,20250102,3800,-26.32,20241016,2330,20.17,20240909,2.69,N,002140,1000,249 억,,463151,N,N,64,N,00,N
20250313,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2820,-80,5,-2.76,1436233594,505035,61.97,2865,2890,2805,3770,2030,2900,2843.83,1.86,0,-15230,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,703,20.74,0.65,12,2.03,136.00,4309.00,3800,20241016,-25.79,2330,20240909,21.03,3280,-14.02,20250311,2580,9.30,20250102,3800,-25.79,20241016,2330,21.03,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2840,-60,5,-2.07,1073377959,376511,46.20,2865,2890,2830,3770,2030,2900,2850.85,1.86,0,-21582,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,708,20.88,0.66,12,1.51,136.00,4309.00,3800,20241016,-25.26,2330,20240909,21.89,3280,-13.41,20250311,2580,10.08,20250102,3800,-25.26,20241016,2330,21.89,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2850,-50,5,-1.72,960423291,336743,41.32,2865,2890,2830,3770,2030,2900,2852.09,1.86,0,-23196,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,711,20.96,0.66,12,1.35,136.00,4309.00,3800,20241016,-25.00,2330,20240909,22.32,3280,-13.11,20250311,2580,10.47,20250102,3800,-25.00,20241016,2330,22.32,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,120128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2845,-55,5,-1.90,859825372,301392,36.98,2865,2890,2830,3770,2030,2900,2852.85,1.86,0,-17380,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,710,20.92,0.66,12,1.21,136.00,4309.00,3800,20241016,-25.13,2330,20240909,22.10,3280,-13.26,20250311,2580,10.27,20250102,3800,-25.13,20241016,2330,22.10,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2855,-45,5,-1.55,768290384,269188,33.03,2865,2890,2830,3770,2030,2900,2854.10,1.86,0,-15590,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,712,20.99,0.66,12,1.08,136.00,4309.00,3800,20241016,-24.87,2330,20240909,22.53,3280,-12.96,20250311,2580,10.66,20250102,3800,-24.87,20241016,2330,22.53,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-35,5,-1.21,406376464,142031,17.43,2865,2890,2855,3770,2030,2900,2861.18,1.86,0,-23785,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,715,21.07,0.66,12,0.57,136.00,4309.00,3800,20241016,-24.61,2330,20240909,22.96,3280,-12.65,20250311,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
20250313,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-25,5,-0.86,40449105,14102,1.73,2865,2885,2865,3770,2030,2900,2868.30,1.86,0,-391,2990,2945,2905,2860,2820,2967,2882,249,870,1000,1850,5,1,24939425,717,21.14,0.67,12,0.06,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3280,-12.35,20250311,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.69,N,002140,1000,249 억,,463151,N,N,29,N,00,N
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
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 20250313 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2800 -100 5 -3.45 1653884074 582712 71.50 2865 2890 2795 3770 2030 2900 2838.33 1.86 0 -12312 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 698 20.59 0.65 12 2.34 136.00 4309.00 3800 20241016 -26.32 2330 20240909 20.17 3280 -14.63 20250311 2580 8.53 20250102 3800 -26.32 20241016 2330 20.17 20240909 2.69 N 002140 1000 249 억 463151 N N 64 N 00 N
3 20250313 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2820 -80 5 -2.76 1436233594 505035 61.97 2865 2890 2805 3770 2030 2900 2843.83 1.86 0 -15230 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 703 20.74 0.65 12 2.03 136.00 4309.00 3800 20241016 -25.79 2330 20240909 21.03 3280 -14.02 20250311 2580 9.30 20250102 3800 -25.79 20241016 2330 21.03 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
4 20250313 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2840 -60 5 -2.07 1073377959 376511 46.20 2865 2890 2830 3770 2030 2900 2850.85 1.86 0 -21582 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 708 20.88 0.66 12 1.51 136.00 4309.00 3800 20241016 -25.26 2330 20240909 21.89 3280 -13.41 20250311 2580 10.08 20250102 3800 -25.26 20241016 2330 21.89 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
5 20250313 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2850 -50 5 -1.72 960423291 336743 41.32 2865 2890 2830 3770 2030 2900 2852.09 1.86 0 -23196 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 711 20.96 0.66 12 1.35 136.00 4309.00 3800 20241016 -25.00 2330 20240909 22.32 3280 -13.11 20250311 2580 10.47 20250102 3800 -25.00 20241016 2330 22.32 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
6 20250313 120128 57 100.00 KOSPI 음식료·담배 N N N N N 2845 -55 5 -1.90 859825372 301392 36.98 2865 2890 2830 3770 2030 2900 2852.85 1.86 0 -17380 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 710 20.92 0.66 12 1.21 136.00 4309.00 3800 20241016 -25.13 2330 20240909 22.10 3280 -13.26 20250311 2580 10.27 20250102 3800 -25.13 20241016 2330 22.10 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
7 20250313 110128 57 100.00 KOSPI 음식료·담배 N N N N N 2855 -45 5 -1.55 768290384 269188 33.03 2865 2890 2830 3770 2030 2900 2854.10 1.86 0 -15590 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 712 20.99 0.66 12 1.08 136.00 4309.00 3800 20241016 -24.87 2330 20240909 22.53 3280 -12.96 20250311 2580 10.66 20250102 3800 -24.87 20241016 2330 22.53 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
8 20250313 100128 57 100.00 KOSPI 음식료·담배 N N N N N 2865 -35 5 -1.21 406376464 142031 17.43 2865 2890 2855 3770 2030 2900 2861.18 1.86 0 -23785 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 715 21.07 0.66 12 0.57 136.00 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 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
9 20250313 090128 57 100.00 KOSPI 음식료·담배 N N N N N 2875 -25 5 -0.86 40449105 14102 1.73 2865 2885 2865 3770 2030 2900 2868.30 1.86 0 -391 2990 2945 2905 2860 2820 2967 2882 249 870 1000 1850 5 1 24939425 717 21.14 0.67 12 0.06 136.00 4309.00 3800 20241016 -24.34 2330 20240909 23.39 3280 -12.35 20250311 2580 11.43 20250102 3800 -24.34 20241016 2330 23.39 20240909 2.69 N 002140 1000 249 억 463151 N N 29 N 00 N
10 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
11 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
12 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