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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,10,2,0.35,199785195,69416,52.38,2890,2900,2870,3735,2015,2875,2878.09,2.42,0,13109,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,720,21.21,0.67,12,0.28,136.00,4309.00,3800,20241016,-24.08,2330,20240909,23.82,3120,-7.53,20250204,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
20250218,120128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2885,10,2,0.35,160854940,55873,42.16,2890,2900,2870,3735,2015,2875,2878.94,2.42,0,12899,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,720,21.21,0.67,12,0.22,136.00,4309.00,3800,20241016,-24.08,2330,20240909,23.82,3120,-7.53,20250204,2580,11.82,20250102,3800,-24.08,20241016,2330,23.82,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
20250218,110129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,0,3,0.00,139461015,48439,36.55,2890,2900,2870,3735,2015,2875,2879.11,2.42,0,11081,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,717,21.14,0.67,12,0.19,136.00,4309.00,3800,20241016,-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
20250218,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2880,5,2,0.17,97433610,33848,25.54,2890,2900,2870,3735,2015,2875,2878.56,2.42,0,10785,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,718,21.18,0.67,12,0.14,136.00,4309.00,3800,20241016,-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
20250218,090128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2890,15,2,0.52,407490,141,0.11,2890,2890,2890,3735,2015,2875,2890.00,2.42,0,-20,2911,2892,2866,2847,2821,2880,2835,249,860,1000,1840,5,1,24939425,721,21.25,0.67,12,0.00,136.00,4309.00,3800,20241016,-23.95,2330,20240909,24.03,3120,-7.37,20250204,2580,12.02,20250102,3800,-23.95,20241016,2330,24.03,20240909,2.98,N,002140,1000,249 억,,604770,N,N,1,N,00,N
20250217,160128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,25,2,0.88,379304400,132225,53.19,2880,2885,2840,3705,1995,2850,2868.43,2.29,0,18637,2930,2890,2845,2805,2760,2892,2807,249,855,1000,1820,5,1,24939425,717,21.14,0.67,12,0.53,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.82,N,002140,1000,249 억,,571498,N,N,1,N,00,N
20250217,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,25,2,0.88,317145660,110622,44.50,2880,2885,2840,3705,1995,2850,2866.93,2.29,0,16698,2930,2890,2845,2805,2760,2892,2807,249,855,1000,1820,5,1,24939425,717,21.14,0.67,12,0.44,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.82,N,002140,1000,249 억,,571498,N,N,19,N,00,N
20250217,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2875,25,2,0.88,266011695,92828,37.34,2880,2885,2840,3705,1995,2850,2865.64,2.29,0,16894,2930,2890,2845,2805,2760,2892,2807,249,855,1000,1820,5,1,24939425,717,21.14,0.67,12,0.37,136.00,4309.00,3800,20241016,-24.34,2330,20240909,23.39,3120,-7.85,20250204,2580,11.43,20250102,3800,-24.34,20241016,2330,23.39,20240909,2.82,N,002140,1000,249 억,,571498,N,N,19,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 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
3 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
4 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
5 20250218 130128 57 100.00 KOSPI 음식료·담배 N N N N N 2885 10 2 0.35 199785195 69416 52.38 2890 2900 2870 3735 2015 2875 2878.09 2.42 0 13109 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 720 21.21 0.67 12 0.28 136.00 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 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N
6 20250218 120128 57 100.00 KOSPI 음식료·담배 N N N N N 2885 10 2 0.35 160854940 55873 42.16 2890 2900 2870 3735 2015 2875 2878.94 2.42 0 12899 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 720 21.21 0.67 12 0.22 136.00 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 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N
7 20250218 110129 57 100.00 KOSPI 음식료·담배 N N N N N 2875 0 3 0.00 139461015 48439 36.55 2890 2900 2870 3735 2015 2875 2879.11 2.42 0 11081 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 717 21.14 0.67 12 0.19 136.00 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
8 20250218 100128 57 100.00 KOSPI 음식료·담배 N N N N N 2880 5 2 0.17 97433610 33848 25.54 2890 2900 2870 3735 2015 2875 2878.56 2.42 0 10785 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 718 21.18 0.67 12 0.14 136.00 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
9 20250218 090128 57 100.00 KOSPI 음식료·담배 N N N N N 2890 15 2 0.52 407490 141 0.11 2890 2890 2890 3735 2015 2875 2890.00 2.42 0 -20 2911 2892 2866 2847 2821 2880 2835 249 860 1000 1840 5 1 24939425 721 21.25 0.67 12 0.00 136.00 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 2.98 N 002140 1000 249 억 604770 N N 1 N 00 N
10 20250217 160128 57 100.00 KOSPI 음식료·담배 N N N N N 2875 25 2 0.88 379304400 132225 53.19 2880 2885 2840 3705 1995 2850 2868.43 2.29 0 18637 2930 2890 2845 2805 2760 2892 2807 249 855 1000 1820 5 1 24939425 717 21.14 0.67 12 0.53 136.00 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 2.82 N 002140 1000 249 억 571498 N N 1 N 00 N
11 20250217 150129 57 100.00 KOSPI 음식료·담배 N N N N N 2875 25 2 0.88 317145660 110622 44.50 2880 2885 2840 3705 1995 2850 2866.93 2.29 0 16698 2930 2890 2845 2805 2760 2892 2807 249 855 1000 1820 5 1 24939425 717 21.14 0.67 12 0.44 136.00 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 2.82 N 002140 1000 249 억 571498 N N 19 N 00 N
12 20250217 140128 57 100.00 KOSPI 음식료·담배 N N N N N 2875 25 2 0.88 266011695 92828 37.34 2880 2885 2840 3705 1995 2850 2865.64 2.29 0 16894 2930 2890 2845 2805 2760 2892 2807 249 855 1000 1820 5 1 24939425 717 21.14 0.67 12 0.37 136.00 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 2.82 N 002140 1000 249 억 571498 N N 19 N 00 N