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
002680/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
20250228,160137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,805,6,2,0.75,111614748,140341,113.79,799,806,779,1038,560,799,795.31,0.38,0,720,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,260,-2.35,0.49,12,0.43,-343.00,1654.00,1252,20240220,-35.70,650,20241113,23.85,826,-2.54,20250108,691,16.50,20250203,1196,-32.69,20240325,650,23.85,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,150138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,803,4,2,0.50,85037538,107271,86.97,799,803,779,1038,560,799,792.74,0.38,0,1076,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,260,-2.34,0.49,12,0.33,-343.00,1654.00,1252,20240220,-35.86,650,20241113,23.54,826,-2.78,20250108,691,16.21,20250203,1196,-32.86,20240325,650,23.54,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,140138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,789,-10,5,-1.25,66549546,83979,68.09,799,802,779,1038,560,799,792.45,0.38,0,772,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,255,-2.30,0.48,12,0.26,-343.00,1654.00,1252,20240220,-36.98,650,20241113,21.38,826,-4.48,20250108,691,14.18,20250203,1196,-34.03,20240325,650,21.38,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,130138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,793,-6,5,-0.75,60099275,75788,61.45,799,802,779,1038,560,799,792.99,0.38,0,696,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,256,-2.31,0.48,12,0.23,-343.00,1654.00,1252,20240220,-36.66,650,20241113,22.00,826,-4.00,20250108,691,14.76,20250203,1196,-33.70,20240325,650,22.00,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,120137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,781,-18,5,-2.25,52627737,66308,53.76,799,802,779,1038,560,799,793.69,0.38,0,1029,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,252,-2.28,0.47,12,0.21,-343.00,1654.00,1252,20240220,-37.62,650,20241113,20.15,826,-5.45,20250108,691,13.02,20250203,1196,-34.70,20240325,650,20.15,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,110137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,801,2,2,0.25,37501054,47087,38.18,799,802,789,1038,560,799,796.42,0.38,0,552,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,259,-2.34,0.48,12,0.15,-343.00,1654.00,1252,20240220,-36.02,650,20241113,23.23,826,-3.03,20250108,691,15.92,20250203,1196,-33.03,20240325,650,23.23,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,100137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,0,3,0.00,21090397,26439,21.44,799,800,790,1038,560,799,797.70,0.38,0,1519,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,258,-2.33,0.48,12,0.08,-343.00,1654.00,1252,20240220,-36.18,650,20241113,22.92,826,-3.27,20250108,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250228,090138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,0,3,0.00,10916737,13663,11.08,799,799,799,1038,560,799,799.00,0.38,0,-99,818,808,790,780,762,813,785,162,239,500,570,1,1,32316799,258,-2.33,0.48,12,0.04,-343.00,1654.00,1252,20240220,-36.18,650,20241113,22.92,826,-3.27,20250108,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,123131,N,N,0,N,00,N
20250227,160136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,20,2,2.57,97078598,123053,110.95,779,800,772,1012,546,779,788.92,0.38,0,-485,807,793,776,762,745,800,769,162,233,500,560,1,1,32316799,258,-2.33,0.48,12,0.38,-343.00,1654.00,1252,20240220,-36.18,650,20241113,22.92,826,-3.27,20250108,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,123616,N,N,0,N,00,N
20250227,150137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,20,2,2.57,93939380,119114,107.40,779,800,772,1012,546,779,788.65,0.38,0,-509,807,793,776,762,745,800,769,162,233,500,560,1,1,32316799,258,-2.33,0.48,12,0.37,-343.00,1654.00,1252,20240220,-36.18,650,20241113,22.92,826,-3.27,20250108,691,15.63,20250203,1196,-33.19,20240325,650,22.92,20241113,0.00,N,002680,500,161 억,,123616,N,N,0,N,00,N
20250227,140137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,21,2,2.70,86166523,109355,98.60,779,800,772,1012,546,779,787.95,0.38,0,-1374,807,793,776,762,745,800,769,162,233,500,560,1,1,32316799,259,-2.33,0.48,12,0.34,-343.00,1654.00,1252,20240220,-36.10,650,20241113,23.08,826,-3.15,20250108,691,15.77,20250203,1196,-33.11,20240325,650,23.08,20241113,0.00,N,002680,500,161 억,,123616,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 160137 57 100.00 KOSDAQ 음식료·담배 N N N N N 805 6 2 0.75 111614748 140341 113.79 799 806 779 1038 560 799 795.31 0.38 0 720 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 260 -2.35 0.49 12 0.43 -343.00 1654.00 1252 20240220 -35.70 650 20241113 23.85 826 -2.54 20250108 691 16.50 20250203 1196 -32.69 20240325 650 23.85 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
3 20250228 150138 57 100.00 KOSDAQ 음식료·담배 N N N N N 803 4 2 0.50 85037538 107271 86.97 799 803 779 1038 560 799 792.74 0.38 0 1076 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 260 -2.34 0.49 12 0.33 -343.00 1654.00 1252 20240220 -35.86 650 20241113 23.54 826 -2.78 20250108 691 16.21 20250203 1196 -32.86 20240325 650 23.54 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
4 20250228 140138 57 100.00 KOSDAQ 음식료·담배 N N N N N 789 -10 5 -1.25 66549546 83979 68.09 799 802 779 1038 560 799 792.45 0.38 0 772 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 255 -2.30 0.48 12 0.26 -343.00 1654.00 1252 20240220 -36.98 650 20241113 21.38 826 -4.48 20250108 691 14.18 20250203 1196 -34.03 20240325 650 21.38 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
5 20250228 130138 57 100.00 KOSDAQ 음식료·담배 N N N N N 793 -6 5 -0.75 60099275 75788 61.45 799 802 779 1038 560 799 792.99 0.38 0 696 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 256 -2.31 0.48 12 0.23 -343.00 1654.00 1252 20240220 -36.66 650 20241113 22.00 826 -4.00 20250108 691 14.76 20250203 1196 -33.70 20240325 650 22.00 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
6 20250228 120137 57 100.00 KOSDAQ 음식료·담배 N N N N N 781 -18 5 -2.25 52627737 66308 53.76 799 802 779 1038 560 799 793.69 0.38 0 1029 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 252 -2.28 0.47 12 0.21 -343.00 1654.00 1252 20240220 -37.62 650 20241113 20.15 826 -5.45 20250108 691 13.02 20250203 1196 -34.70 20240325 650 20.15 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
7 20250228 110137 57 100.00 KOSDAQ 음식료·담배 N N N N N 801 2 2 0.25 37501054 47087 38.18 799 802 789 1038 560 799 796.42 0.38 0 552 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 259 -2.34 0.48 12 0.15 -343.00 1654.00 1252 20240220 -36.02 650 20241113 23.23 826 -3.03 20250108 691 15.92 20250203 1196 -33.03 20240325 650 23.23 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
8 20250228 100137 57 100.00 KOSDAQ 음식료·담배 N N N N N 799 0 3 0.00 21090397 26439 21.44 799 800 790 1038 560 799 797.70 0.38 0 1519 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 258 -2.33 0.48 12 0.08 -343.00 1654.00 1252 20240220 -36.18 650 20241113 22.92 826 -3.27 20250108 691 15.63 20250203 1196 -33.19 20240325 650 22.92 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
9 20250228 090138 57 100.00 KOSDAQ 음식료·담배 N N N N N 799 0 3 0.00 10916737 13663 11.08 799 799 799 1038 560 799 799.00 0.38 0 -99 818 808 790 780 762 813 785 162 239 500 570 1 1 32316799 258 -2.33 0.48 12 0.04 -343.00 1654.00 1252 20240220 -36.18 650 20241113 22.92 826 -3.27 20250108 691 15.63 20250203 1196 -33.19 20240325 650 22.92 20241113 0.00 N 002680 500 161 억 123131 N N 0 N 00 N
10 20250227 160136 57 100.00 KOSDAQ 음식료·담배 N N N N N 799 20 2 2.57 97078598 123053 110.95 779 800 772 1012 546 779 788.92 0.38 0 -485 807 793 776 762 745 800 769 162 233 500 560 1 1 32316799 258 -2.33 0.48 12 0.38 -343.00 1654.00 1252 20240220 -36.18 650 20241113 22.92 826 -3.27 20250108 691 15.63 20250203 1196 -33.19 20240325 650 22.92 20241113 0.00 N 002680 500 161 억 123616 N N 0 N 00 N
11 20250227 150137 57 100.00 KOSDAQ 음식료·담배 N N N N N 799 20 2 2.57 93939380 119114 107.40 779 800 772 1012 546 779 788.65 0.38 0 -509 807 793 776 762 745 800 769 162 233 500 560 1 1 32316799 258 -2.33 0.48 12 0.37 -343.00 1654.00 1252 20240220 -36.18 650 20241113 22.92 826 -3.27 20250108 691 15.63 20250203 1196 -33.19 20240325 650 22.92 20241113 0.00 N 002680 500 161 억 123616 N N 0 N 00 N
12 20250227 140137 57 100.00 KOSDAQ 음식료·담배 N N N N N 800 21 2 2.70 86166523 109355 98.60 779 800 772 1012 546 779 787.95 0.38 0 -1374 807 793 776 762 745 800 769 162 233 500 560 1 1 32316799 259 -2.33 0.48 12 0.34 -343.00 1654.00 1252 20240220 -36.10 650 20241113 23.08 826 -3.15 20250108 691 15.77 20250203 1196 -33.11 20240325 650 23.08 20241113 0.00 N 002680 500 161 억 123616 N N 0 N 00 N