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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002680/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
20250318,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,44251585,55633,106.82,801,806,789,1040,560,800,795.42,0.40,0,3421,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,259,-4.79,0.54,12,0.17,-167.00,1469.00,1196,20240325,-33.11,650,20241113,23.08,998,-19.84,20250304,691,15.77,20250203,1196,-33.11,20240325,650,23.08,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,802,2,2,0.25,43845185,55125,105.84,801,806,789,1040,560,800,795.38,0.40,0,3589,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,259,-4.80,0.55,12,0.17,-167.00,1469.00,1196,20240325,-32.94,650,20241113,23.38,998,-19.64,20250304,691,16.06,20250203,1196,-32.94,20240325,650,23.38,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,804,4,2,0.50,35040573,44122,84.71,801,806,789,1040,560,800,794.17,0.40,0,3683,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,260,-4.81,0.55,12,0.14,-167.00,1469.00,1196,20240325,-32.78,650,20241113,23.69,998,-19.44,20250304,691,16.35,20250203,1196,-32.78,20240325,650,23.69,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,130135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,806,6,2,0.75,34036991,42874,82.32,801,806,789,1040,560,800,793.88,0.40,0,4249,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,260,-4.83,0.55,12,0.13,-167.00,1469.00,1196,20240325,-32.61,650,20241113,24.00,998,-19.24,20250304,691,16.64,20250203,1196,-32.61,20240325,650,24.00,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,120134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,789,-11,5,-1.38,11506073,14524,27.89,801,802,789,1040,560,800,792.21,0.40,0,-2072,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,255,-4.72,0.54,12,0.04,-167.00,1469.00,1196,20240325,-34.03,650,20241113,21.38,998,-20.94,20250304,691,14.18,20250203,1196,-34.03,20240325,650,21.38,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,110134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,790,-10,5,-1.25,7140821,8992,17.26,801,802,789,1040,560,800,794.13,0.40,0,-2076,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,255,-4.73,0.54,12,0.03,-167.00,1469.00,1196,20240325,-33.95,650,20241113,21.54,998,-20.84,20250304,691,14.33,20250203,1196,-33.95,20240325,650,21.54,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,796,-4,5,-0.50,3654854,4588,8.81,801,802,790,1040,560,800,796.61,0.40,0,-1975,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,257,-4.77,0.54,12,0.01,-167.00,1469.00,1196,20240325,-33.44,650,20241113,22.46,998,-20.24,20250304,691,15.20,20250203,1196,-33.44,20240325,650,22.46,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250318,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,801,1,2,0.12,186633,233,0.45,801,801,801,1040,560,800,801.00,0.40,0,-34,820,810,798,788,776,804,782,162,240,500,570,1,1,32316799,259,-4.80,0.55,12,0.00,-167.00,1469.00,1196,20240325,-33.03,650,20241113,23.23,998,-19.74,20250304,691,15.92,20250203,1196,-33.03,20240325,650,23.23,20241113,0.00,N,002680,500,161 억,,129456,N,N,0,N,00,N
20250317,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,1,2,0.13,41340202,52083,77.76,807,808,786,1038,560,799,793.74,0.40,0,958,831,814,802,785,773,823,794,162,239,500,570,1,1,32316799,259,-4.79,0.54,12,0.16,-167.00,1469.00,1196,20240325,-33.11,650,20241113,23.08,998,-19.84,20250304,691,15.77,20250203,1196,-33.11,20240325,650,23.08,20241113,0.00,N,002680,500,161 억,,128498,N,N,0,N,00,N
20250317,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,794,-5,5,-0.63,40139405,50582,75.52,807,808,786,1038,560,799,793.55,0.40,0,1032,831,814,802,785,773,823,794,162,239,500,570,1,1,32316799,257,-4.75,0.54,12,0.16,-167.00,1469.00,1196,20240325,-33.61,650,20241113,22.15,998,-20.44,20250304,691,14.91,20250203,1196,-33.61,20240325,650,22.15,20241113,0.00,N,002680,500,161 억,,128498,N,N,0,N,00,N
20250317,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,798,-1,5,-0.13,39492189,49769,74.31,807,808,786,1038,560,799,793.51,0.40,0,1366,831,814,802,785,773,823,794,162,239,500,570,1,1,32316799,258,-4.78,0.54,12,0.15,-167.00,1469.00,1196,20240325,-33.28,650,20241113,22.77,998,-20.04,20250304,691,15.48,20250203,1196,-33.28,20240325,650,22.77,20241113,0.00,N,002680,500,161 억,,128498,N,N,0,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 20250318 160135 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 0 3 0.00 44251585 55633 106.82 801 806 789 1040 560 800 795.42 0.40 0 3421 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 259 -4.79 0.54 12 0.17 -167.00 1469.00 1196 20240325 -33.11 650 20241113 23.08 998 -19.84 20250304 691 15.77 20250203 1196 -33.11 20240325 650 23.08 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
3 20250318 150135 57 100.00 KOSDAQ 음식료·담배 N N N N N 802 2 2 0.25 43845185 55125 105.84 801 806 789 1040 560 800 795.38 0.40 0 3589 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 259 -4.80 0.55 12 0.17 -167.00 1469.00 1196 20240325 -32.94 650 20241113 23.38 998 -19.64 20250304 691 16.06 20250203 1196 -32.94 20240325 650 23.38 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
4 20250318 140135 57 100.00 KOSDAQ 음식료·담배 N N N N N 804 4 2 0.50 35040573 44122 84.71 801 806 789 1040 560 800 794.17 0.40 0 3683 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 260 -4.81 0.55 12 0.14 -167.00 1469.00 1196 20240325 -32.78 650 20241113 23.69 998 -19.44 20250304 691 16.35 20250203 1196 -32.78 20240325 650 23.69 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
5 20250318 130135 57 100.00 KOSDAQ 음식료·담배 N N N N N 806 6 2 0.75 34036991 42874 82.32 801 806 789 1040 560 800 793.88 0.40 0 4249 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 260 -4.83 0.55 12 0.13 -167.00 1469.00 1196 20240325 -32.61 650 20241113 24.00 998 -19.24 20250304 691 16.64 20250203 1196 -32.61 20240325 650 24.00 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
6 20250318 120134 57 100.00 KOSDAQ 음식료·담배 N N N N N 789 -11 5 -1.38 11506073 14524 27.89 801 802 789 1040 560 800 792.21 0.40 0 -2072 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 255 -4.72 0.54 12 0.04 -167.00 1469.00 1196 20240325 -34.03 650 20241113 21.38 998 -20.94 20250304 691 14.18 20250203 1196 -34.03 20240325 650 21.38 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
7 20250318 110134 57 100.00 KOSDAQ 음식료·담배 N N N N N 790 -10 5 -1.25 7140821 8992 17.26 801 802 789 1040 560 800 794.13 0.40 0 -2076 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 255 -4.73 0.54 12 0.03 -167.00 1469.00 1196 20240325 -33.95 650 20241113 21.54 998 -20.84 20250304 691 14.33 20250203 1196 -33.95 20240325 650 21.54 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
8 20250318 100135 57 100.00 KOSDAQ 음식료·담배 N N N N N 796 -4 5 -0.50 3654854 4588 8.81 801 802 790 1040 560 800 796.61 0.40 0 -1975 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 257 -4.77 0.54 12 0.01 -167.00 1469.00 1196 20240325 -33.44 650 20241113 22.46 998 -20.24 20250304 691 15.20 20250203 1196 -33.44 20240325 650 22.46 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
9 20250318 090135 57 100.00 KOSDAQ 음식료·담배 N N N N N 801 1 2 0.12 186633 233 0.45 801 801 801 1040 560 800 801.00 0.40 0 -34 820 810 798 788 776 804 782 162 240 500 570 1 1 32316799 259 -4.80 0.55 12 0.00 -167.00 1469.00 1196 20240325 -33.03 650 20241113 23.23 998 -19.74 20250304 691 15.92 20250203 1196 -33.03 20240325 650 23.23 20241113 0.00 N 002680 500 161 억 129456 N N 0 N 00 N
10 20250317 160135 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 1 2 0.13 41340202 52083 77.76 807 808 786 1038 560 799 793.74 0.40 0 958 831 814 802 785 773 823 794 162 239 500 570 1 1 32316799 259 -4.79 0.54 12 0.16 -167.00 1469.00 1196 20240325 -33.11 650 20241113 23.08 998 -19.84 20250304 691 15.77 20250203 1196 -33.11 20240325 650 23.08 20241113 0.00 N 002680 500 161 억 128498 N N 0 N 00 N
11 20250317 150135 57 100.00 KOSDAQ 음식료·담배 N N N N N 794 -5 5 -0.63 40139405 50582 75.52 807 808 786 1038 560 799 793.55 0.40 0 1032 831 814 802 785 773 823 794 162 239 500 570 1 1 32316799 257 -4.75 0.54 12 0.16 -167.00 1469.00 1196 20240325 -33.61 650 20241113 22.15 998 -20.44 20250304 691 14.91 20250203 1196 -33.61 20240325 650 22.15 20241113 0.00 N 002680 500 161 억 128498 N N 0 N 00 N
12 20250317 140135 57 100.00 KOSDAQ 음식료·담배 N N N N N 798 -1 5 -0.13 39492189 49769 74.31 807 808 786 1038 560 799 793.51 0.40 0 1366 831 814 802 785 773 823 794 162 239 500 570 1 1 32316799 258 -4.78 0.54 12 0.15 -167.00 1469.00 1196 20240325 -33.28 650 20241113 22.77 998 -20.04 20250304 691 15.48 20250203 1196 -33.28 20240325 650 22.77 20241113 0.00 N 002680 500 161 억 128498 N N 0 N 00 N