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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2715,-5,5,-0.18,566466886,209457,110.33,2740,2745,2660,3535,1905,2720,2704.45,1.96,0,33822,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,677,16.86,0.62,12,0.84,161.00,4375.00,3800,20241016,-28.55,2330,20240909,16.52,3280,-17.23,20250311,2580,5.23,20250102,3800,-28.55,20241016,2330,16.52,20240909,3.12,N,002140,1000,249 억,,489470,N,N,22,N,00,N
20250321,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2720,0,3,0.00,537183294,198657,104.64,2740,2745,2660,3535,1905,2720,2704.07,1.96,0,26552,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,678,16.89,0.62,12,0.80,161.00,4375.00,3800,20241016,-28.42,2330,20240909,16.74,3280,-17.07,20250311,2580,5.43,20250102,3800,-28.42,20241016,2330,16.74,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,10,2,0.37,507994534,187935,98.99,2740,2745,2660,3535,1905,2720,2703.03,1.96,0,31950,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,681,16.96,0.62,12,0.75,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,130129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2735,15,2,0.55,486738256,180161,94.90,2740,2745,2660,3535,1905,2720,2701.68,1.96,0,33817,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,682,16.99,0.63,12,0.72,161.00,4375.00,3800,20241016,-28.03,2330,20240909,17.38,3280,-16.62,20250311,2580,6.01,20250102,3800,-28.03,20241016,2330,17.38,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,120130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,10,2,0.37,390763456,145041,76.40,2740,2740,2660,3535,1905,2720,2694.16,1.96,0,13023,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,681,16.96,0.62,12,0.58,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,110129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2715,-5,5,-0.18,316735536,117821,62.06,2740,2740,2660,3535,1905,2720,2688.28,1.96,0,-4251,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,677,16.86,0.62,12,0.47,161.00,4375.00,3800,20241016,-28.55,2330,20240909,16.52,3280,-17.23,20250311,2580,5.23,20250102,3800,-28.55,20241016,2330,16.52,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2680,-40,5,-1.47,217686216,80970,42.65,2740,2740,2660,3535,1905,2720,2688.48,1.96,0,-12901,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,668,16.65,0.61,12,0.32,161.00,4375.00,3800,20241016,-29.47,2330,20240909,15.02,3280,-18.29,20250311,2580,3.88,20250102,3800,-29.47,20241016,2330,15.02,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250321,090130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2740,20,2,0.74,3463360,1264,0.67,2740,2740,2740,3535,1905,2720,2740.00,1.96,0,-107,2800,2760,2740,2700,2680,2750,2690,249,815,1000,1740,5,1,24939425,683,17.02,0.63,12,0.01,161.00,4375.00,3800,20241016,-27.89,2330,20240909,17.60,3280,-16.46,20250311,2580,6.20,20250102,3800,-27.89,20241016,2330,17.60,20240909,3.12,N,002140,1000,249 억,,489470,N,N,12,N,00,N
20250320,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2720,-50,5,-1.81,503100254,183139,103.55,2775,2780,2720,3600,1940,2770,2747.10,2.02,0,-8123,2840,2805,2780,2745,2720,2792,2732,249,830,1000,1770,5,1,24939425,678,16.89,0.62,12,0.73,161.00,4375.00,3800,20241016,-28.42,2330,20240909,16.74,3280,-17.07,20250311,2580,5.43,20250102,3800,-28.42,20241016,2330,16.74,20240909,3.11,N,002140,1000,249 억,,504687,N,N,12,N,00,N
20250320,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2735,-35,5,-1.26,428196744,155639,88.00,2775,2780,2725,3600,1940,2770,2751.22,2.02,0,-12350,2840,2805,2780,2745,2720,2792,2732,249,830,1000,1770,5,1,24939425,682,16.99,0.63,12,0.62,161.00,4375.00,3800,20241016,-28.03,2330,20240909,17.38,3280,-16.62,20250311,2580,6.01,20250102,3800,-28.03,20241016,2330,17.38,20240909,3.11,N,002140,1000,249 억,,504687,N,N,3,N,00,N
20250320,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2735,-35,5,-1.26,328278890,119088,67.33,2775,2780,2735,3600,1940,2770,2756.61,2.02,0,-9392,2840,2805,2780,2745,2720,2792,2732,249,830,1000,1770,5,1,24939425,682,16.99,0.63,12,0.48,161.00,4375.00,3800,20241016,-28.03,2330,20240909,17.38,3280,-16.62,20250311,2580,6.01,20250102,3800,-28.03,20241016,2330,17.38,20240909,3.11,N,002140,1000,249 억,,504687,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 20250321 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2715 -5 5 -0.18 566466886 209457 110.33 2740 2745 2660 3535 1905 2720 2704.45 1.96 0 33822 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 677 16.86 0.62 12 0.84 161.00 4375.00 3800 20241016 -28.55 2330 20240909 16.52 3280 -17.23 20250311 2580 5.23 20250102 3800 -28.55 20241016 2330 16.52 20240909 3.12 N 002140 1000 249 억 489470 N N 22 N 00 N
3 20250321 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2720 0 3 0.00 537183294 198657 104.64 2740 2745 2660 3535 1905 2720 2704.07 1.96 0 26552 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 678 16.89 0.62 12 0.80 161.00 4375.00 3800 20241016 -28.42 2330 20240909 16.74 3280 -17.07 20250311 2580 5.43 20250102 3800 -28.42 20241016 2330 16.74 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
4 20250321 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2730 10 2 0.37 507994534 187935 98.99 2740 2745 2660 3535 1905 2720 2703.03 1.96 0 31950 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 681 16.96 0.62 12 0.75 161.00 4375.00 3800 20241016 -28.16 2330 20240909 17.17 3280 -16.77 20250311 2580 5.81 20250102 3800 -28.16 20241016 2330 17.17 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
5 20250321 130129 57 100.00 KOSPI 음식료·담배 N N N N N 2735 15 2 0.55 486738256 180161 94.90 2740 2745 2660 3535 1905 2720 2701.68 1.96 0 33817 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 682 16.99 0.63 12 0.72 161.00 4375.00 3800 20241016 -28.03 2330 20240909 17.38 3280 -16.62 20250311 2580 6.01 20250102 3800 -28.03 20241016 2330 17.38 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
6 20250321 120130 57 100.00 KOSPI 음식료·담배 N N N N N 2730 10 2 0.37 390763456 145041 76.40 2740 2740 2660 3535 1905 2720 2694.16 1.96 0 13023 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 681 16.96 0.62 12 0.58 161.00 4375.00 3800 20241016 -28.16 2330 20240909 17.17 3280 -16.77 20250311 2580 5.81 20250102 3800 -28.16 20241016 2330 17.17 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
7 20250321 110129 57 100.00 KOSPI 음식료·담배 N N N N N 2715 -5 5 -0.18 316735536 117821 62.06 2740 2740 2660 3535 1905 2720 2688.28 1.96 0 -4251 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 677 16.86 0.62 12 0.47 161.00 4375.00 3800 20241016 -28.55 2330 20240909 16.52 3280 -17.23 20250311 2580 5.23 20250102 3800 -28.55 20241016 2330 16.52 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
8 20250321 100129 57 100.00 KOSPI 음식료·담배 N N N N N 2680 -40 5 -1.47 217686216 80970 42.65 2740 2740 2660 3535 1905 2720 2688.48 1.96 0 -12901 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 668 16.65 0.61 12 0.32 161.00 4375.00 3800 20241016 -29.47 2330 20240909 15.02 3280 -18.29 20250311 2580 3.88 20250102 3800 -29.47 20241016 2330 15.02 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
9 20250321 090130 57 100.00 KOSPI 음식료·담배 N N N N N 2740 20 2 0.74 3463360 1264 0.67 2740 2740 2740 3535 1905 2720 2740.00 1.96 0 -107 2800 2760 2740 2700 2680 2750 2690 249 815 1000 1740 5 1 24939425 683 17.02 0.63 12 0.01 161.00 4375.00 3800 20241016 -27.89 2330 20240909 17.60 3280 -16.46 20250311 2580 6.20 20250102 3800 -27.89 20241016 2330 17.60 20240909 3.12 N 002140 1000 249 억 489470 N N 12 N 00 N
10 20250320 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2720 -50 5 -1.81 503100254 183139 103.55 2775 2780 2720 3600 1940 2770 2747.10 2.02 0 -8123 2840 2805 2780 2745 2720 2792 2732 249 830 1000 1770 5 1 24939425 678 16.89 0.62 12 0.73 161.00 4375.00 3800 20241016 -28.42 2330 20240909 16.74 3280 -17.07 20250311 2580 5.43 20250102 3800 -28.42 20241016 2330 16.74 20240909 3.11 N 002140 1000 249 억 504687 N N 12 N 00 N
11 20250320 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2735 -35 5 -1.26 428196744 155639 88.00 2775 2780 2725 3600 1940 2770 2751.22 2.02 0 -12350 2840 2805 2780 2745 2720 2792 2732 249 830 1000 1770 5 1 24939425 682 16.99 0.63 12 0.62 161.00 4375.00 3800 20241016 -28.03 2330 20240909 17.38 3280 -16.62 20250311 2580 6.01 20250102 3800 -28.03 20241016 2330 17.38 20240909 3.11 N 002140 1000 249 억 504687 N N 3 N 00 N
12 20250320 140129 57 100.00 KOSPI 음식료·담배 N N N N N 2735 -35 5 -1.26 328278890 119088 67.33 2775 2780 2735 3600 1940 2770 2756.61 2.02 0 -9392 2840 2805 2780 2745 2720 2792 2732 249 830 1000 1770 5 1 24939425 682 16.99 0.63 12 0.48 161.00 4375.00 3800 20241016 -28.03 2330 20240909 17.38 3280 -16.62 20250311 2580 6.01 20250102 3800 -28.03 20241016 2330 17.38 20240909 3.11 N 002140 1000 249 억 504687 N N 3 N 00 N