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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001680/price/prices-20250501.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
20250516,160119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22400,-2050,5,-8.38,21901591175,977533,1126.38,23800,23800,22050,31750,17150,24450,22404.96,19.50,0,-263295,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7761,8.48,0.57,12,2.82,2643.00,39464.00,30900,20240617,-27.51,18290,20250123,22.47,26100,-14.18,20250324,18290,22.47,20250123,30900,-27.51,20240617,18290,22.47,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,46169,N,00,N
20250516,150120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,-2150,5,-8.79,21176101150,945111,1089.03,23800,23800,22050,31750,17150,24450,22405.94,19.50,0,-261700,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7727,8.44,0.57,12,2.73,2643.00,39464.00,30900,20240617,-27.83,18290,20250123,21.92,26100,-14.56,20250324,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,140119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22100,-2350,5,-9.61,19340156650,862445,993.77,23800,23800,22050,31750,17150,24450,22424.80,19.50,0,-272166,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7657,8.36,0.56,12,2.49,2643.00,39464.00,30900,20240617,-28.48,18290,20250123,20.83,26100,-15.33,20250324,18290,20.83,20250123,30900,-28.48,20240617,18290,20.83,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,130119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22150,-2300,5,-9.41,17584292800,783124,902.37,23800,23800,22050,31750,17150,24450,22454.03,19.50,0,-283955,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7675,8.38,0.56,12,2.26,2643.00,39464.00,30900,20240617,-28.32,18290,20250123,21.10,26100,-15.13,20250324,18290,21.10,20250123,30900,-28.32,20240617,18290,21.10,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,120118,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22150,-2300,5,-9.41,15613539925,694066,799.75,23800,23800,22100,31750,17150,24450,22495.76,19.50,0,-270865,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7675,8.38,0.56,12,2.00,2643.00,39464.00,30900,20240617,-28.32,18290,20250123,21.10,26100,-15.13,20250324,18290,21.10,20250123,30900,-28.32,20240617,18290,21.10,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,110118,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22400,-2050,5,-8.38,13378972600,593591,683.98,23800,23800,22100,31750,17150,24450,22539.04,19.50,0,-237732,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7761,8.48,0.57,12,1.71,2643.00,39464.00,30900,20240617,-27.51,18290,20250123,22.47,26100,-14.18,20250324,18290,22.47,20250123,30900,-27.51,20240617,18290,22.47,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,100120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22350,-2100,5,-8.59,9427393875,416301,479.69,23800,23800,22350,31750,17150,24450,22645.62,19.50,0,-184920,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,7744,8.46,0.57,12,1.20,2643.00,39464.00,30900,20240617,-27.67,18290,20250123,22.20,26100,-14.37,20250324,18290,22.20,20250123,30900,-27.67,20240617,18290,22.20,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250516,090119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,-1350,5,-5.52,378872100,16197,18.66,23800,23800,23000,31750,17150,24450,23391.50,19.50,0,-6224,25183,24816,24483,24116,23783,25000,24300,346,7300,1000,18580,50,1,34648025,8004,8.74,0.59,12,0.05,2643.00,39464.00,30900,20240617,-25.24,18290,20250123,26.30,26100,-11.49,20250324,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.49,Y,001680,1000,346 억,,6757180,N,N,4256,N,00,N
20250515,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24450,100,2,0.41,2133667750,86785,59.29,24200,24850,24150,31650,17050,24350,24585.68,19.52,0,-16616,24816,24582,24216,23982,23616,24650,24050,346,7300,1000,18500,50,1,34648025,8471,9.25,0.62,12,0.25,2643.00,39464.00,30900,20240617,-20.87,18290,20250123,33.68,26100,-6.32,20250324,18290,33.68,20250123,30900,-20.87,20240617,18290,33.68,20250123,0.48,Y,001680,1000,346 억,,6763256,N,N,4256,N,00,N
20250515,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24400,50,2,0.21,1888804150,76768,52.45,24200,24850,24150,31650,17050,24350,24604.06,19.52,0,-16644,24816,24582,24216,23982,23616,24650,24050,346,7300,1000,18500,50,1,34648025,8454,9.23,0.62,12,0.22,2643.00,39464.00,30900,20240617,-21.04,18290,20250123,33.41,26100,-6.51,20250324,18290,33.41,20250123,30900,-21.04,20240617,18290,33.41,20250123,0.48,Y,001680,1000,346 억,,6763256,N,N,122,N,00,N
20250515,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,250,2,1.03,1605960675,65224,44.56,24200,24850,24150,31650,17050,24350,24622.24,19.52,0,-15117,24816,24582,24216,23982,23616,24650,24050,346,7300,1000,18500,50,1,34648025,8523,9.31,0.62,12,0.19,2643.00,39464.00,30900,20240617,-20.39,18290,20250123,34.50,26100,-5.75,20250324,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.48,Y,001680,1000,346 억,,6763256,N,N,122,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 20250516 160119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22400 -2050 5 -8.38 21901591175 977533 1126.38 23800 23800 22050 31750 17150 24450 22404.96 19.50 0 -263295 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7761 8.48 0.57 12 2.82 2643.00 39464.00 30900 20240617 -27.51 18290 20250123 22.47 26100 -14.18 20250324 18290 22.47 20250123 30900 -27.51 20240617 18290 22.47 20250123 0.49 Y 001680 1000 346 억 6757180 N N 46169 N 00 N
3 20250516 150120 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 -2150 5 -8.79 21176101150 945111 1089.03 23800 23800 22050 31750 17150 24450 22405.94 19.50 0 -261700 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7727 8.44 0.57 12 2.73 2643.00 39464.00 30900 20240617 -27.83 18290 20250123 21.92 26100 -14.56 20250324 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
4 20250516 140119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22100 -2350 5 -9.61 19340156650 862445 993.77 23800 23800 22050 31750 17150 24450 22424.80 19.50 0 -272166 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7657 8.36 0.56 12 2.49 2643.00 39464.00 30900 20240617 -28.48 18290 20250123 20.83 26100 -15.33 20250324 18290 20.83 20250123 30900 -28.48 20240617 18290 20.83 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
5 20250516 130119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22150 -2300 5 -9.41 17584292800 783124 902.37 23800 23800 22050 31750 17150 24450 22454.03 19.50 0 -283955 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7675 8.38 0.56 12 2.26 2643.00 39464.00 30900 20240617 -28.32 18290 20250123 21.10 26100 -15.13 20250324 18290 21.10 20250123 30900 -28.32 20240617 18290 21.10 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
6 20250516 120118 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22150 -2300 5 -9.41 15613539925 694066 799.75 23800 23800 22100 31750 17150 24450 22495.76 19.50 0 -270865 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7675 8.38 0.56 12 2.00 2643.00 39464.00 30900 20240617 -28.32 18290 20250123 21.10 26100 -15.13 20250324 18290 21.10 20250123 30900 -28.32 20240617 18290 21.10 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
7 20250516 110118 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22400 -2050 5 -8.38 13378972600 593591 683.98 23800 23800 22100 31750 17150 24450 22539.04 19.50 0 -237732 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7761 8.48 0.57 12 1.71 2643.00 39464.00 30900 20240617 -27.51 18290 20250123 22.47 26100 -14.18 20250324 18290 22.47 20250123 30900 -27.51 20240617 18290 22.47 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
8 20250516 100120 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22350 -2100 5 -8.59 9427393875 416301 479.69 23800 23800 22350 31750 17150 24450 22645.62 19.50 0 -184920 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 7744 8.46 0.57 12 1.20 2643.00 39464.00 30900 20240617 -27.67 18290 20250123 22.20 26100 -14.37 20250324 18290 22.20 20250123 30900 -27.67 20240617 18290 22.20 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
9 20250516 090119 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23100 -1350 5 -5.52 378872100 16197 18.66 23800 23800 23000 31750 17150 24450 23391.50 19.50 0 -6224 25183 24816 24483 24116 23783 25000 24300 346 7300 1000 18580 50 1 34648025 8004 8.74 0.59 12 0.05 2643.00 39464.00 30900 20240617 -25.24 18290 20250123 26.30 26100 -11.49 20250324 18290 26.30 20250123 30900 -25.24 20240617 18290 26.30 20250123 0.49 Y 001680 1000 346 억 6757180 N N 4256 N 00 N
10 20250515 160122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24450 100 2 0.41 2133667750 86785 59.29 24200 24850 24150 31650 17050 24350 24585.68 19.52 0 -16616 24816 24582 24216 23982 23616 24650 24050 346 7300 1000 18500 50 1 34648025 8471 9.25 0.62 12 0.25 2643.00 39464.00 30900 20240617 -20.87 18290 20250123 33.68 26100 -6.32 20250324 18290 33.68 20250123 30900 -20.87 20240617 18290 33.68 20250123 0.48 Y 001680 1000 346 억 6763256 N N 4256 N 00 N
11 20250515 150122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24400 50 2 0.21 1888804150 76768 52.45 24200 24850 24150 31650 17050 24350 24604.06 19.52 0 -16644 24816 24582 24216 23982 23616 24650 24050 346 7300 1000 18500 50 1 34648025 8454 9.23 0.62 12 0.22 2643.00 39464.00 30900 20240617 -21.04 18290 20250123 33.41 26100 -6.51 20250324 18290 33.41 20250123 30900 -21.04 20240617 18290 33.41 20250123 0.48 Y 001680 1000 346 억 6763256 N N 122 N 00 N
12 20250515 140122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24600 250 2 1.03 1605960675 65224 44.56 24200 24850 24150 31650 17050 24350 24622.24 19.52 0 -15117 24816 24582 24216 23982 23616 24650 24050 346 7300 1000 18500 50 1 34648025 8523 9.31 0.62 12 0.19 2643.00 39464.00 30900 20240617 -20.39 18290 20250123 34.50 26100 -5.75 20250324 18290 34.50 20250123 30900 -20.39 20240617 18290 34.50 20250123 0.48 Y 001680 1000 346 억 6763256 N N 122 N 00 N