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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2835,-65,5,-2.24,597361875,208842,177.34,2905,2915,2835,3770,2030,2900,2860.45,3.33,0,-17466,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,707,20.85,0.66,12,0.84,136.00,4309.00,3800,20241016,-25.39,2330,20240909,21.67,3120,-9.13,20250204,2580,9.88,20250102,3800,-25.39,20241016,2330,21.67,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,150131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2845,-55,5,-1.90,530757185,185418,157.45,2905,2915,2840,3770,2030,2900,2862.49,3.33,0,-13073,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,710,20.92,0.66,12,0.74,136.00,4309.00,3800,20241016,-25.13,2330,20240909,22.10,3120,-8.81,20250204,2580,10.27,20250102,3800,-25.13,20241016,2330,22.10,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,140131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2860,-40,5,-1.38,460424565,160697,136.45,2905,2915,2845,3770,2030,2900,2865.17,3.33,0,-11500,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,713,21.03,0.66,12,0.64,136.00,4309.00,3800,20241016,-24.74,2330,20240909,22.75,3120,-8.33,20250204,2580,10.85,20250102,3800,-24.74,20241016,2330,22.75,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,130131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2850,-50,5,-1.72,428496400,149495,126.94,2905,2915,2845,3770,2030,2900,2866.29,3.33,0,-9232,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,711,20.96,0.66,12,0.60,136.00,4309.00,3800,20241016,-25.00,2330,20240909,22.32,3120,-8.65,20250204,2580,10.47,20250102,3800,-25.00,20241016,2330,22.32,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,120130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2855,-45,5,-1.55,357272680,124525,105.74,2905,2915,2850,3770,2030,2900,2869.08,3.33,0,-8060,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,712,20.99,0.66,12,0.50,136.00,4309.00,3800,20241016,-24.87,2330,20240909,22.53,3120,-8.49,20250204,2580,10.66,20250102,3800,-24.87,20241016,2330,22.53,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,110130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2865,-35,5,-1.21,248954355,86684,73.61,2905,2915,2855,3770,2030,2900,2871.97,3.33,0,1658,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,715,21.07,0.66,12,0.35,136.00,4309.00,3800,20241016,-24.61,2330,20240909,22.96,3120,-8.17,20250204,2580,11.05,20250102,3800,-24.61,20241016,2330,22.96,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,100130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-30,5,-1.03,203790600,70910,60.21,2905,2915,2855,3770,2030,2900,2873.93,3.33,0,3286,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,716,21.10,0.67,12,0.28,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250228,090131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,-25,5,-0.86,36954225,12769,10.84,2905,2905,2875,3770,2030,2900,2894.05,3.33,0,-3208,2940,2920,2905,2885,2870,2930,2895,249,870,1000,1850,5,1,24939425,717,21.14,0.67,12,0.05,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.99,N,002140,1000,249 억,,830272,N,N,0,N,00,N
20250227,160130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,0,3,0.00,340977400,117483,40.36,2895,2925,2890,3770,2030,2900,2902.36,3.32,0,4419,2986,2942,2906,2862,2826,2925,2845,249,870,1000,1850,5,1,24939425,723,21.32,0.67,12,0.47,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,3.13,N,002140,1000,249 억,,826931,N,N,14,N,00,N
20250227,150130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,5,2,0.17,304513455,104920,36.04,2895,2925,2890,3770,2030,2900,2902.34,3.32,0,5372,2986,2942,2906,2862,2826,2925,2845,249,870,1000,1850,5,1,24939425,724,21.36,0.67,12,0.42,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,3.13,N,002140,1000,249 억,,826931,N,N,14,N,00,N
20250227,140130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2900,0,3,0.00,218434570,75214,25.84,2895,2925,2890,3770,2030,2900,2904.17,3.32,0,1774,2986,2942,2906,2862,2826,2925,2845,249,870,1000,1850,5,1,24939425,723,21.32,0.67,12,0.30,136.00,4309.00,3800,20241016,-23.68,2330,20240909,24.46,3120,-7.05,20250204,2580,12.40,20250102,3800,-23.68,20241016,2330,24.46,20240909,3.13,N,002140,1000,249 억,,826931,N,N,14,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 20250228 160131 57 100.00 KOSPI 음식료·담배 N N N N N 2835 -65 5 -2.24 597361875 208842 177.34 2905 2915 2835 3770 2030 2900 2860.45 3.33 0 -17466 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 707 20.85 0.66 12 0.84 136.00 4309.00 3800 20241016 -25.39 2330 20240909 21.67 3120 -9.13 20250204 2580 9.88 20250102 3800 -25.39 20241016 2330 21.67 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
3 20250228 150131 57 100.00 KOSPI 음식료·담배 N N N N N 2845 -55 5 -1.90 530757185 185418 157.45 2905 2915 2840 3770 2030 2900 2862.49 3.33 0 -13073 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 710 20.92 0.66 12 0.74 136.00 4309.00 3800 20241016 -25.13 2330 20240909 22.10 3120 -8.81 20250204 2580 10.27 20250102 3800 -25.13 20241016 2330 22.10 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
4 20250228 140131 57 100.00 KOSPI 음식료·담배 N N N N N 2860 -40 5 -1.38 460424565 160697 136.45 2905 2915 2845 3770 2030 2900 2865.17 3.33 0 -11500 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 713 21.03 0.66 12 0.64 136.00 4309.00 3800 20241016 -24.74 2330 20240909 22.75 3120 -8.33 20250204 2580 10.85 20250102 3800 -24.74 20241016 2330 22.75 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
5 20250228 130131 57 100.00 KOSPI 음식료·담배 N N N N N 2850 -50 5 -1.72 428496400 149495 126.94 2905 2915 2845 3770 2030 2900 2866.29 3.33 0 -9232 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 711 20.96 0.66 12 0.60 136.00 4309.00 3800 20241016 -25.00 2330 20240909 22.32 3120 -8.65 20250204 2580 10.47 20250102 3800 -25.00 20241016 2330 22.32 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
6 20250228 120130 57 100.00 KOSPI 음식료·담배 N N N N N 2855 -45 5 -1.55 357272680 124525 105.74 2905 2915 2850 3770 2030 2900 2869.08 3.33 0 -8060 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 712 20.99 0.66 12 0.50 136.00 4309.00 3800 20241016 -24.87 2330 20240909 22.53 3120 -8.49 20250204 2580 10.66 20250102 3800 -24.87 20241016 2330 22.53 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
7 20250228 110130 57 100.00 KOSPI 음식료·담배 N N N N N 2865 -35 5 -1.21 248954355 86684 73.61 2905 2915 2855 3770 2030 2900 2871.97 3.33 0 1658 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 715 21.07 0.66 12 0.35 136.00 4309.00 3800 20241016 -24.61 2330 20240909 22.96 3120 -8.17 20250204 2580 11.05 20250102 3800 -24.61 20241016 2330 22.96 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
8 20250228 100130 57 100.00 KOSPI 음식료·담배 N N N N N 2870 -30 5 -1.03 203790600 70910 60.21 2905 2915 2855 3770 2030 2900 2873.93 3.33 0 3286 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 716 21.10 0.67 12 0.28 136.00 4309.00 3800 20241016 -24.47 2330 20240909 23.18 3120 -8.01 20250204 2580 11.24 20250102 3800 -24.47 20241016 2330 23.18 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
9 20250228 090131 57 100.00 KOSPI 음식료·담배 N N N N N 2875 -25 5 -0.86 36954225 12769 10.84 2905 2905 2875 3770 2030 2900 2894.05 3.33 0 -3208 2940 2920 2905 2885 2870 2930 2895 249 870 1000 1850 5 1 24939425 717 21.14 0.67 12 0.05 136.00 4309.00 3800 20241016 -24.34 2330 20240909 23.39 3120 -7.85 20250204 2580 11.43 20250102 3800 -24.34 20241016 2330 23.39 20240909 2.99 N 002140 1000 249 억 830272 N N 0 N 00 N
10 20250227 160130 57 100.00 KOSPI 음식료·담배 N N N N N 2900 0 3 0.00 340977400 117483 40.36 2895 2925 2890 3770 2030 2900 2902.36 3.32 0 4419 2986 2942 2906 2862 2826 2925 2845 249 870 1000 1850 5 1 24939425 723 21.32 0.67 12 0.47 136.00 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 3.13 N 002140 1000 249 억 826931 N N 14 N 00 N
11 20250227 150130 57 100.00 KOSPI 음식료·담배 N N N N N 2905 5 2 0.17 304513455 104920 36.04 2895 2925 2890 3770 2030 2900 2902.34 3.32 0 5372 2986 2942 2906 2862 2826 2925 2845 249 870 1000 1850 5 1 24939425 724 21.36 0.67 12 0.42 136.00 4309.00 3800 20241016 -23.55 2330 20240909 24.68 3120 -6.89 20250204 2580 12.60 20250102 3800 -23.55 20241016 2330 24.68 20240909 3.13 N 002140 1000 249 억 826931 N N 14 N 00 N
12 20250227 140130 57 100.00 KOSPI 음식료·담배 N N N N N 2900 0 3 0.00 218434570 75214 25.84 2895 2925 2890 3770 2030 2900 2904.17 3.32 0 1774 2986 2942 2906 2862 2826 2925 2845 249 870 1000 1850 5 1 24939425 723 21.32 0.67 12 0.30 136.00 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 3.13 N 002140 1000 249 억 826931 N N 14 N 00 N