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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2895,-50,5,-1.70,846047693,289887,106.54,2955,2955,2890,3825,2065,2945,2918.54,3.52,0,19778,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,722,21.29,0.67,12,1.16,136.00,4309.00,3800,20241016,-23.82,2330,20240909,24.25,3120,-7.21,20250204,2580,12.21,20250102,3800,-23.82,20241016,2330,24.25,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,150127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,-45,5,-1.53,811935253,278109,102.21,2955,2955,2890,3825,2065,2945,2919.49,3.52,0,21478,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,723,21.32,0.67,12,1.12,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,140127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-25,5,-0.85,577765611,197412,72.55,2955,2955,2905,3825,2065,2945,2926.70,3.52,0,33857,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,728,21.47,0.68,12,0.79,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,130127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,504442481,172347,63.34,2955,2955,2905,3825,2065,2945,2926.90,3.52,0,26782,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.69,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,120127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-20,5,-0.68,448656080,153231,56.31,2955,2955,2905,3825,2065,2945,2927.97,3.52,0,20072,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,729,21.51,0.68,12,0.61,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,110127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,311105180,106041,38.97,2955,2955,2910,3825,2065,2945,2933.82,3.52,0,9365,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.43,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,100127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-10,5,-0.34,208910355,71066,26.12,2955,2955,2910,3825,2065,2945,2939.67,3.52,0,8621,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,732,21.58,0.68,12,0.28,136.00,4309.00,3800,20241016,-22.76,2330,20240909,25.97,3120,-5.93,20250204,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
20250307,090127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-15,5,-0.51,39516175,13386,4.92,2955,2955,2930,3825,2065,2945,2952.05,3.52,0,-3415,2988,2966,2948,2926,2908,2977,2937,249,880,1000,1880,5,1,24939425,731,21.54,0.68,12,0.05,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.91,N,002140,1000,249 억,,878777,N,N,4,N,00,N
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
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 20250307 160127 57 100.00 KOSPI 음식료·담배 N N N N N 2895 -50 5 -1.70 846047693 289887 106.54 2955 2955 2890 3825 2065 2945 2918.54 3.52 0 19778 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 722 21.29 0.67 12 1.16 136.00 4309.00 3800 20241016 -23.82 2330 20240909 24.25 3120 -7.21 20250204 2580 12.21 20250102 3800 -23.82 20241016 2330 24.25 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
3 20250307 150127 57 100.00 KOSPI 음식료·담배 N N N N N 2900 -45 5 -1.53 811935253 278109 102.21 2955 2955 2890 3825 2065 2945 2919.49 3.52 0 21478 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 723 21.32 0.67 12 1.12 136.00 4309.00 3800 20241016 -23.68 2330 20240909 24.46 3120 -7.05 20250204 2580 12.40 20250102 3800 -23.68 20241016 2330 24.46 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
4 20250307 140127 57 100.00 KOSPI 음식료·담배 N N N N N 2920 -25 5 -0.85 577765611 197412 72.55 2955 2955 2905 3825 2065 2945 2926.70 3.52 0 33857 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 728 21.47 0.68 12 0.79 136.00 4309.00 3800 20241016 -23.16 2330 20240909 25.32 3120 -6.41 20250204 2580 13.18 20250102 3800 -23.16 20241016 2330 25.32 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
5 20250307 130127 57 100.00 KOSPI 음식료·담배 N N N N N 2925 -20 5 -0.68 504442481 172347 63.34 2955 2955 2905 3825 2065 2945 2926.90 3.52 0 26782 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 729 21.51 0.68 12 0.69 136.00 4309.00 3800 20241016 -23.03 2330 20240909 25.54 3120 -6.25 20250204 2580 13.37 20250102 3800 -23.03 20241016 2330 25.54 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
6 20250307 120127 57 100.00 KOSPI 음식료·담배 N N N N N 2925 -20 5 -0.68 448656080 153231 56.31 2955 2955 2905 3825 2065 2945 2927.97 3.52 0 20072 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 729 21.51 0.68 12 0.61 136.00 4309.00 3800 20241016 -23.03 2330 20240909 25.54 3120 -6.25 20250204 2580 13.37 20250102 3800 -23.03 20241016 2330 25.54 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
7 20250307 110127 57 100.00 KOSPI 음식료·담배 N N N N N 2930 -15 5 -0.51 311105180 106041 38.97 2955 2955 2910 3825 2065 2945 2933.82 3.52 0 9365 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 731 21.54 0.68 12 0.43 136.00 4309.00 3800 20241016 -22.89 2330 20240909 25.75 3120 -6.09 20250204 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
8 20250307 100127 57 100.00 KOSPI 음식료·담배 N N N N N 2935 -10 5 -0.34 208910355 71066 26.12 2955 2955 2910 3825 2065 2945 2939.67 3.52 0 8621 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 732 21.58 0.68 12 0.28 136.00 4309.00 3800 20241016 -22.76 2330 20240909 25.97 3120 -5.93 20250204 2580 13.76 20250102 3800 -22.76 20241016 2330 25.97 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
9 20250307 090127 57 100.00 KOSPI 음식료·담배 N N N N N 2930 -15 5 -0.51 39516175 13386 4.92 2955 2955 2930 3825 2065 2945 2952.05 3.52 0 -3415 2988 2966 2948 2926 2908 2977 2937 249 880 1000 1880 5 1 24939425 731 21.54 0.68 12 0.05 136.00 4309.00 3800 20241016 -22.89 2330 20240909 25.75 3120 -6.09 20250204 2580 13.57 20250102 3800 -22.89 20241016 2330 25.75 20240909 2.91 N 002140 1000 249 억 878777 N N 4 N 00 N
10 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
11 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
12 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