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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2915,35,2,1.22,1159800340,400058,347.73,2885,2975,2845,3740,2020,2880,2899.02,2.49,0,36671,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,727,21.43,0.68,12,1.60,136.00,4309.00,3800,20241016,-23.29,2330,20240909,25.11,3120,-6.57,20250204,2580,12.98,20250102,3800,-23.29,20241016,2330,25.11,20240909,2.87,N,002140,1000,249 억,,622045,N,N,23,N,00,N
20250219,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2910,30,2,1.04,1098074310,378877,329.32,2885,2975,2845,3740,2020,2880,2898.23,2.49,0,39844,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,726,21.40,0.68,12,1.52,136.00,4309.00,3800,20241016,-23.42,2330,20240909,24.89,3120,-6.73,20250204,2580,12.79,20250102,3800,-23.42,20241016,2330,24.89,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2905,25,2,0.87,984240935,339563,295.15,2885,2975,2845,3740,2020,2880,2898.55,2.49,0,24265,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,724,21.36,0.67,12,1.36,136.00,4309.00,3800,20241016,-23.55,2330,20240909,24.68,3120,-6.89,20250204,2580,12.60,20250102,3800,-23.55,20241016,2330,24.68,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,10,2,0.35,376819455,131367,114.19,2885,2890,2845,3740,2020,2880,2868.45,2.49,0,23327,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,721,21.25,0.67,12,0.53,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3120,-7.37,20250204,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,0,3,0.00,321360760,112128,97.46,2885,2890,2845,3740,2020,2880,2866.02,2.49,0,15413,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,718,21.18,0.67,12,0.45,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-10,5,-0.35,292606825,102125,88.77,2885,2890,2845,3740,2020,2880,2865.18,2.49,0,15510,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,716,21.10,0.67,12,0.41,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2860,-20,5,-0.69,194339145,67693,58.84,2885,2890,2855,3740,2020,2880,2870.89,2.49,0,10637,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,713,21.03,0.66,12,0.27,136.00,4309.00,3800,20241016,-24.74,2330,20240909,22.75,3120,-8.33,20250204,2580,10.85,20250102,3800,-24.74,20241016,2330,22.75,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250219,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,5,2,0.17,1702150,590,0.51,2885,2885,2885,3740,2020,2880,2885.00,2.49,0,-61,2923,2901,2878,2856,2833,2890,2845,249,860,1000,1840,5,1,24939425,720,21.21,0.67,12,0.00,136.00,4309.00,3800,20241016,-24.08,2330,20240909,23.82,3120,-7.53,20250204,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.87,N,002140,1000,249 억,,622045,N,N,0,N,00,N
20250218,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,5,2,0.17,327658910,113980,86.01,2890,2900,2855,3735,2015,2875,2874.68,2.42,0,19250,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,718,21.18,0.67,12,0.46,136.00,4309.00,3800,20241016,-24.21,2330,20240909,23.61,3120,-7.69,20250204,2580,11.63,20250102,3800,-24.21,20241016,2330,23.61,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
20250218,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,0,3,0.00,286288995,99600,75.16,2890,2900,2855,3735,2015,2875,2874.39,2.42,0,14627,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,717,21.14,0.67,12,0.40,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
20250218,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2870,-5,5,-0.17,227337550,79025,59.64,2890,2900,2865,3735,2015,2875,2876.78,2.42,0,13890,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,716,21.10,0.67,12,0.32,136.00,4309.00,3800,20241016,-24.47,2330,20240909,23.18,3120,-8.01,20250204,2580,11.24,20250102,3800,-24.47,20241016,2330,23.18,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,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 20250219 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2915 35 2 1.22 1159800340 400058 347.73 2885 2975 2845 3740 2020 2880 2899.02 2.49 0 36671 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 727 21.43 0.68 12 1.60 136.00 4309.00 3800 20241016 -23.29 2330 20240909 25.11 3120 -6.57 20250204 2580 12.98 20250102 3800 -23.29 20241016 2330 25.11 20240909 2.87 N 002140 1000 249 억 622045 N N 23 N 00 N
3 20250219 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2910 30 2 1.04 1098074310 378877 329.32 2885 2975 2845 3740 2020 2880 2898.23 2.49 0 39844 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 726 21.40 0.68 12 1.52 136.00 4309.00 3800 20241016 -23.42 2330 20240909 24.89 3120 -6.73 20250204 2580 12.79 20250102 3800 -23.42 20241016 2330 24.89 20240909 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
4 20250219 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2905 25 2 0.87 984240935 339563 295.15 2885 2975 2845 3740 2020 2880 2898.55 2.49 0 24265 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 724 21.36 0.67 12 1.36 136.00 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 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
5 20250219 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2890 10 2 0.35 376819455 131367 114.19 2885 2890 2845 3740 2020 2880 2868.45 2.49 0 23327 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 721 21.25 0.67 12 0.53 136.00 4309.00 3800 20241016 -23.95 2330 20240909 24.03 3120 -7.37 20250204 2580 12.02 20250102 3800 -23.95 20241016 2330 24.03 20240909 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
6 20250219 120129 57 100.00 KOSPI 음식료·담배 N N N N N 2880 0 3 0.00 321360760 112128 97.46 2885 2890 2845 3740 2020 2880 2866.02 2.49 0 15413 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 718 21.18 0.67 12 0.45 136.00 4309.00 3800 20241016 -24.21 2330 20240909 23.61 3120 -7.69 20250204 2580 11.63 20250102 3800 -24.21 20241016 2330 23.61 20240909 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
7 20250219 110128 57 100.00 KOSPI 음식료·담배 N N N N N 2870 -10 5 -0.35 292606825 102125 88.77 2885 2890 2845 3740 2020 2880 2865.18 2.49 0 15510 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 716 21.10 0.67 12 0.41 136.00 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 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
8 20250219 100128 57 100.00 KOSPI 음식료·담배 N N N N N 2860 -20 5 -0.69 194339145 67693 58.84 2885 2890 2855 3740 2020 2880 2870.89 2.49 0 10637 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 713 21.03 0.66 12 0.27 136.00 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 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
9 20250219 090128 57 100.00 KOSPI 음식료·담배 N N N N N 2885 5 2 0.17 1702150 590 0.51 2885 2885 2885 3740 2020 2880 2885.00 2.49 0 -61 2923 2901 2878 2856 2833 2890 2845 249 860 1000 1840 5 1 24939425 720 21.21 0.67 12 0.00 136.00 4309.00 3800 20241016 -24.08 2330 20240909 23.82 3120 -7.53 20250204 2580 11.82 20250102 3800 -24.08 20241016 2330 23.82 20240909 2.87 N 002140 1000 249 억 622045 N N 0 N 00 N
10 20250218 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2880 5 2 0.17 327658910 113980 86.01 2890 2900 2855 3735 2015 2875 2874.68 2.42 0 19250 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 718 21.18 0.67 12 0.46 136.00 4309.00 3800 20241016 -24.21 2330 20240909 23.61 3120 -7.69 20250204 2580 11.63 20250102 3800 -24.21 20241016 2330 23.61 20240909 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N
11 20250218 150128 57 100.00 KOSPI 음식료·담배 N N N N N 2875 0 3 0.00 286288995 99600 75.16 2890 2900 2855 3735 2015 2875 2874.39 2.42 0 14627 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 717 21.14 0.67 12 0.40 136.00 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 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N
12 20250218 140129 57 100.00 KOSPI 음식료·담배 N N N N N 2870 -5 5 -0.17 227337550 79025 59.64 2890 2900 2865 3735 2015 2875 2876.78 2.42 0 13890 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 716 21.10 0.67 12 0.32 136.00 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 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N