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
001680/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
20250228,160126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23150,-500,5,-2.11,3468854450,148636,184.15,23500,23750,23050,30700,16600,23650,23338.36,17.53,0,14805,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8021,12.43,0.63,12,0.43,1862.00,36679.00,30900,20240617,-25.08,18290,20250123,26.57,24000,-3.54,20250225,18290,26.57,20250123,30900,-25.08,20240617,18290,26.57,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,2866,N,00,N
20250228,150126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23200,-450,5,-1.90,3154450450,135055,167.33,23500,23750,23050,30700,16600,23650,23356.78,17.53,0,14729,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8038,12.46,0.63,12,0.39,1862.00,36679.00,30900,20240617,-24.92,18290,20250123,26.85,24000,-3.33,20250225,18290,26.85,20250123,30900,-24.92,20240617,18290,26.85,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,140126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23300,-350,5,-1.48,2802692800,119886,148.53,23500,23750,23050,30700,16600,23650,23377.98,17.53,0,14148,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8073,12.51,0.64,12,0.35,1862.00,36679.00,30900,20240617,-24.60,18290,20250123,27.39,24000,-2.92,20250225,18290,27.39,20250123,30900,-24.60,20240617,18290,27.39,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,130126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23250,-400,5,-1.69,2184565900,93273,115.56,23500,23750,23050,30700,16600,23650,23421.20,17.53,0,6076,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8056,12.49,0.63,12,0.27,1862.00,36679.00,30900,20240617,-24.76,18290,20250123,27.12,24000,-3.12,20250225,18290,27.12,20250123,30900,-24.76,20240617,18290,27.12,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,120125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23350,-300,5,-1.27,1725811050,73572,91.15,23500,23750,23050,30700,16600,23650,23457.44,17.53,0,1040,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8090,12.54,0.64,12,0.21,1862.00,36679.00,30900,20240617,-24.43,18290,20250123,27.67,24000,-2.71,20250225,18290,27.67,20250123,30900,-24.43,20240617,18290,27.67,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,110126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23450,-200,5,-0.85,1179005400,50274,62.29,23500,23750,23050,30700,16600,23650,23451.59,17.53,0,2394,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8125,12.59,0.64,12,0.15,1862.00,36679.00,30900,20240617,-24.11,18290,20250123,28.21,24000,-2.29,20250225,18290,28.21,20250123,30900,-24.11,20240617,18290,28.21,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,100126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23650,0,3,0.00,681749100,29131,36.09,23500,23750,23050,30700,16600,23650,23402.87,17.53,0,4612,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8194,12.70,0.64,12,0.08,1862.00,36679.00,30900,20240617,-23.46,18290,20250123,29.31,24000,-1.46,20250225,18290,29.31,20250123,30900,-23.46,20240617,18290,29.31,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250228,090126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23300,-350,5,-1.48,28057100,1202,1.49,23500,23500,23300,30700,16600,23650,23342.01,17.53,0,-488,24050,23850,23500,23300,22950,23950,23400,346,7050,1000,17970,50,1,34648025,8073,12.51,0.64,12,0.00,1862.00,36679.00,30900,20240617,-24.60,18290,20250123,27.39,24000,-2.92,20250225,18290,27.39,20250123,30900,-24.60,20240617,18290,27.39,20250123,0.66,N,001680,1000,346 억,,6075436,N,N,202,N,00,N
20250227,160125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23650,100,2,0.42,1888250450,80472,48.93,23450,23700,23150,30600,16500,23550,23464.67,17.48,0,6148,24216,23882,23466,23132,22716,24050,23300,346,7050,1000,17890,50,1,34648025,8194,12.70,0.64,12,0.23,1862.00,36679.00,30900,20240617,-23.46,18290,20250123,29.31,24000,-1.46,20250225,18290,29.31,20250123,30900,-23.46,20240617,18290,29.31,20250123,0.63,N,001680,1000,346 억,,6056451,N,N,202,N,00,N
20250227,150126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,-50,5,-0.21,1652889300,70494,42.86,23450,23700,23150,30600,16500,23550,23447.23,17.48,0,4556,24216,23882,23466,23132,22716,24050,23300,346,7050,1000,17890,50,1,34648025,8142,12.62,0.64,12,0.20,1862.00,36679.00,30900,20240617,-23.95,18290,20250123,28.49,24000,-2.08,20250225,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.63,N,001680,1000,346 억,,6056451,N,N,0,N,00,N
20250227,140126,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23550,0,3,0.00,1439126800,61419,37.34,23450,23700,23150,30600,16500,23550,23431.29,17.48,0,5981,24216,23882,23466,23132,22716,24050,23300,346,7050,1000,17890,50,1,34648025,8160,12.65,0.64,12,0.18,1862.00,36679.00,30900,20240617,-23.79,18290,20250123,28.76,24000,-1.88,20250225,18290,28.76,20250123,30900,-23.79,20240617,18290,28.76,20250123,0.63,N,001680,1000,346 억,,6056451,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 20250228 160126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23150 -500 5 -2.11 3468854450 148636 184.15 23500 23750 23050 30700 16600 23650 23338.36 17.53 0 14805 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8021 12.43 0.63 12 0.43 1862.00 36679.00 30900 20240617 -25.08 18290 20250123 26.57 24000 -3.54 20250225 18290 26.57 20250123 30900 -25.08 20240617 18290 26.57 20250123 0.66 N 001680 1000 346 억 6075436 N N 2866 N 00 N
3 20250228 150126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23200 -450 5 -1.90 3154450450 135055 167.33 23500 23750 23050 30700 16600 23650 23356.78 17.53 0 14729 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8038 12.46 0.63 12 0.39 1862.00 36679.00 30900 20240617 -24.92 18290 20250123 26.85 24000 -3.33 20250225 18290 26.85 20250123 30900 -24.92 20240617 18290 26.85 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
4 20250228 140126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23300 -350 5 -1.48 2802692800 119886 148.53 23500 23750 23050 30700 16600 23650 23377.98 17.53 0 14148 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8073 12.51 0.64 12 0.35 1862.00 36679.00 30900 20240617 -24.60 18290 20250123 27.39 24000 -2.92 20250225 18290 27.39 20250123 30900 -24.60 20240617 18290 27.39 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
5 20250228 130126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23250 -400 5 -1.69 2184565900 93273 115.56 23500 23750 23050 30700 16600 23650 23421.20 17.53 0 6076 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8056 12.49 0.63 12 0.27 1862.00 36679.00 30900 20240617 -24.76 18290 20250123 27.12 24000 -3.12 20250225 18290 27.12 20250123 30900 -24.76 20240617 18290 27.12 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
6 20250228 120125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23350 -300 5 -1.27 1725811050 73572 91.15 23500 23750 23050 30700 16600 23650 23457.44 17.53 0 1040 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8090 12.54 0.64 12 0.21 1862.00 36679.00 30900 20240617 -24.43 18290 20250123 27.67 24000 -2.71 20250225 18290 27.67 20250123 30900 -24.43 20240617 18290 27.67 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
7 20250228 110126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23450 -200 5 -0.85 1179005400 50274 62.29 23500 23750 23050 30700 16600 23650 23451.59 17.53 0 2394 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8125 12.59 0.64 12 0.15 1862.00 36679.00 30900 20240617 -24.11 18290 20250123 28.21 24000 -2.29 20250225 18290 28.21 20250123 30900 -24.11 20240617 18290 28.21 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
8 20250228 100126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23650 0 3 0.00 681749100 29131 36.09 23500 23750 23050 30700 16600 23650 23402.87 17.53 0 4612 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8194 12.70 0.64 12 0.08 1862.00 36679.00 30900 20240617 -23.46 18290 20250123 29.31 24000 -1.46 20250225 18290 29.31 20250123 30900 -23.46 20240617 18290 29.31 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
9 20250228 090126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23300 -350 5 -1.48 28057100 1202 1.49 23500 23500 23300 30700 16600 23650 23342.01 17.53 0 -488 24050 23850 23500 23300 22950 23950 23400 346 7050 1000 17970 50 1 34648025 8073 12.51 0.64 12 0.00 1862.00 36679.00 30900 20240617 -24.60 18290 20250123 27.39 24000 -2.92 20250225 18290 27.39 20250123 30900 -24.60 20240617 18290 27.39 20250123 0.66 N 001680 1000 346 억 6075436 N N 202 N 00 N
10 20250227 160125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23650 100 2 0.42 1888250450 80472 48.93 23450 23700 23150 30600 16500 23550 23464.67 17.48 0 6148 24216 23882 23466 23132 22716 24050 23300 346 7050 1000 17890 50 1 34648025 8194 12.70 0.64 12 0.23 1862.00 36679.00 30900 20240617 -23.46 18290 20250123 29.31 24000 -1.46 20250225 18290 29.31 20250123 30900 -23.46 20240617 18290 29.31 20250123 0.63 N 001680 1000 346 억 6056451 N N 202 N 00 N
11 20250227 150126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23500 -50 5 -0.21 1652889300 70494 42.86 23450 23700 23150 30600 16500 23550 23447.23 17.48 0 4556 24216 23882 23466 23132 22716 24050 23300 346 7050 1000 17890 50 1 34648025 8142 12.62 0.64 12 0.20 1862.00 36679.00 30900 20240617 -23.95 18290 20250123 28.49 24000 -2.08 20250225 18290 28.49 20250123 30900 -23.95 20240617 18290 28.49 20250123 0.63 N 001680 1000 346 억 6056451 N N 0 N 00 N
12 20250227 140126 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23550 0 3 0.00 1439126800 61419 37.34 23450 23700 23150 30600 16500 23550 23431.29 17.48 0 5981 24216 23882 23466 23132 22716 24050 23300 346 7050 1000 17890 50 1 34648025 8160 12.65 0.64 12 0.18 1862.00 36679.00 30900 20240617 -23.79 18290 20250123 28.76 24000 -1.88 20250225 18290 28.76 20250123 30900 -23.79 20240617 18290 28.76 20250123 0.63 N 001680 1000 346 억 6056451 N N 0 N 00 N