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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002680/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
20250512,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,-2,5,-0.26,25599920,33608,85.54,762,764,758,990,534,762,761.72,0.66,0,715,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,246,-4.55,0.52,12,0.10,-167.00,1469.00,998,20250304,-23.85,650,20241113,16.92,998,-23.85,20250304,650,16.92,20250409,998,-23.85,20250304,650,16.92,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1813,N,00,N
20250512,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,763,1,2,0.13,23067024,30274,77.05,762,764,758,990,534,762,761.94,0.66,0,1063,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.09,-167.00,1469.00,998,20250304,-23.55,650,20241113,17.38,998,-23.55,20250304,650,17.38,20250409,998,-23.55,20250304,650,17.38,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,-4,5,-0.52,19037268,24963,63.53,762,764,758,990,534,762,762.62,0.66,0,881,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,245,-4.54,0.52,12,0.08,-167.00,1469.00,998,20250304,-24.05,650,20241113,16.62,998,-24.05,20250304,650,16.62,20250409,998,-24.05,20250304,650,16.62,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,130132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,764,2,2,0.26,13338260,17486,44.50,762,764,761,990,534,762,762.80,0.66,0,396,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.05,-167.00,1469.00,998,20250304,-23.45,650,20241113,17.54,998,-23.45,20250304,650,17.54,20250409,998,-23.45,20250304,650,17.54,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,120132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,764,2,2,0.26,12686680,16631,42.33,762,764,761,990,534,762,762.83,0.66,0,76,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.05,-167.00,1469.00,998,20250304,-23.45,650,20241113,17.54,998,-23.45,20250304,650,17.54,20250409,998,-23.45,20250304,650,17.54,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,110132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,764,2,2,0.26,11309339,14825,37.73,762,764,761,990,534,762,762.86,0.66,0,-1542,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.05,-167.00,1469.00,998,20250304,-23.45,650,20241113,17.54,998,-23.45,20250304,650,17.54,20250409,998,-23.45,20250304,650,17.54,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,100132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,763,1,2,0.13,5356524,7029,17.89,762,764,761,990,534,762,762.06,0.66,0,-576,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,247,-4.57,0.52,12,0.02,-167.00,1469.00,998,20250304,-23.55,650,20241113,17.38,998,-23.55,20250304,650,17.38,20250409,998,-23.55,20250304,650,17.38,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250512,090132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,0,3,0.00,3609594,4737,12.06,762,762,762,990,534,762,762.00,0.66,0,-40,791,776,763,748,735,770,742,162,228,500,530,1,1,32316799,246,-4.56,0.52,12,0.01,-167.00,1469.00,998,20250304,-23.65,650,20241113,17.23,998,-23.65,20250304,650,17.23,20250409,998,-23.65,20250304,650,17.23,20241113,0.00,Y,002680,500,161 억,,212338,N,N,1411,N,00,N
20250509,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,-13,5,-1.68,28799307,37786,68.28,768,778,750,1007,543,775,762.17,0.65,0,4134,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,246,-4.56,0.52,12,0.12,-167.00,1469.00,998,20250304,-23.65,650,20241113,17.23,998,-23.65,20250304,650,17.23,20250409,998,-23.65,20250304,650,17.23,20241113,0.00,Y,002680,500,161 억,,208763,N,N,1411,N,00,N
20250509,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,-6,5,-0.77,27522553,36111,65.25,768,778,750,1007,543,775,762.17,0.65,0,4235,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,249,-4.60,0.52,12,0.11,-167.00,1469.00,998,20250304,-22.95,650,20241113,18.31,998,-22.95,20250304,650,18.31,20250409,998,-22.95,20250304,650,18.31,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,N,00,N
20250509,140131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,-6,5,-0.77,26168662,34351,62.07,768,778,750,1007,543,775,761.80,0.65,0,4760,791,782,768,759,745,787,764,162,232,500,540,1,1,32316799,249,-4.60,0.52,12,0.11,-167.00,1469.00,998,20250304,-22.95,650,20241113,18.31,998,-22.95,20250304,650,18.31,20250409,998,-22.95,20250304,650,18.31,20241113,0.00,Y,002680,500,161 억,,208763,N,N,3060,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 20250512 160131 57 100.00 KOSDAQ 음식료·담배 N N N N N 760 -2 5 -0.26 25599920 33608 85.54 762 764 758 990 534 762 761.72 0.66 0 715 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 246 -4.55 0.52 12 0.10 -167.00 1469.00 998 20250304 -23.85 650 20241113 16.92 998 -23.85 20250304 650 16.92 20250409 998 -23.85 20250304 650 16.92 20241113 0.00 Y 002680 500 161 억 212338 N N 1813 N 00 N
3 20250512 150132 57 100.00 KOSDAQ 음식료·담배 N N N N N 763 1 2 0.13 23067024 30274 77.05 762 764 758 990 534 762 761.94 0.66 0 1063 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 247 -4.57 0.52 12 0.09 -167.00 1469.00 998 20250304 -23.55 650 20241113 17.38 998 -23.55 20250304 650 17.38 20250409 998 -23.55 20250304 650 17.38 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
4 20250512 140132 57 100.00 KOSDAQ 음식료·담배 N N N N N 758 -4 5 -0.52 19037268 24963 63.53 762 764 758 990 534 762 762.62 0.66 0 881 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 245 -4.54 0.52 12 0.08 -167.00 1469.00 998 20250304 -24.05 650 20241113 16.62 998 -24.05 20250304 650 16.62 20250409 998 -24.05 20250304 650 16.62 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
5 20250512 130132 57 100.00 KOSDAQ 음식료·담배 N N N N N 764 2 2 0.26 13338260 17486 44.50 762 764 761 990 534 762 762.80 0.66 0 396 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 247 -4.57 0.52 12 0.05 -167.00 1469.00 998 20250304 -23.45 650 20241113 17.54 998 -23.45 20250304 650 17.54 20250409 998 -23.45 20250304 650 17.54 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
6 20250512 120132 57 100.00 KOSDAQ 음식료·담배 N N N N N 764 2 2 0.26 12686680 16631 42.33 762 764 761 990 534 762 762.83 0.66 0 76 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 247 -4.57 0.52 12 0.05 -167.00 1469.00 998 20250304 -23.45 650 20241113 17.54 998 -23.45 20250304 650 17.54 20250409 998 -23.45 20250304 650 17.54 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
7 20250512 110132 57 100.00 KOSDAQ 음식료·담배 N N N N N 764 2 2 0.26 11309339 14825 37.73 762 764 761 990 534 762 762.86 0.66 0 -1542 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 247 -4.57 0.52 12 0.05 -167.00 1469.00 998 20250304 -23.45 650 20241113 17.54 998 -23.45 20250304 650 17.54 20250409 998 -23.45 20250304 650 17.54 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
8 20250512 100132 57 100.00 KOSDAQ 음식료·담배 N N N N N 763 1 2 0.13 5356524 7029 17.89 762 764 761 990 534 762 762.06 0.66 0 -576 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 247 -4.57 0.52 12 0.02 -167.00 1469.00 998 20250304 -23.55 650 20241113 17.38 998 -23.55 20250304 650 17.38 20250409 998 -23.55 20250304 650 17.38 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
9 20250512 090132 57 100.00 KOSDAQ 음식료·담배 N N N N N 762 0 3 0.00 3609594 4737 12.06 762 762 762 990 534 762 762.00 0.66 0 -40 791 776 763 748 735 770 742 162 228 500 530 1 1 32316799 246 -4.56 0.52 12 0.01 -167.00 1469.00 998 20250304 -23.65 650 20241113 17.23 998 -23.65 20250304 650 17.23 20250409 998 -23.65 20250304 650 17.23 20241113 0.00 Y 002680 500 161 억 212338 N N 1411 N 00 N
10 20250509 160131 57 100.00 KOSDAQ 음식료·담배 N N N N N 762 -13 5 -1.68 28799307 37786 68.28 768 778 750 1007 543 775 762.17 0.65 0 4134 791 782 768 759 745 787 764 162 232 500 540 1 1 32316799 246 -4.56 0.52 12 0.12 -167.00 1469.00 998 20250304 -23.65 650 20241113 17.23 998 -23.65 20250304 650 17.23 20250409 998 -23.65 20250304 650 17.23 20241113 0.00 Y 002680 500 161 억 208763 N N 1411 N 00 N
11 20250509 150132 57 100.00 KOSDAQ 음식료·담배 N N N N N 769 -6 5 -0.77 27522553 36111 65.25 768 778 750 1007 543 775 762.17 0.65 0 4235 791 782 768 759 745 787 764 162 232 500 540 1 1 32316799 249 -4.60 0.52 12 0.11 -167.00 1469.00 998 20250304 -22.95 650 20241113 18.31 998 -22.95 20250304 650 18.31 20250409 998 -22.95 20250304 650 18.31 20241113 0.00 Y 002680 500 161 억 208763 N N 3060 N 00 N
12 20250509 140131 57 100.00 KOSDAQ 음식료·담배 N N N N N 769 -6 5 -0.77 26168662 34351 62.07 768 778 750 1007 543 775 761.80 0.65 0 4760 791 782 768 759 745 787 764 162 232 500 540 1 1 32316799 249 -4.60 0.52 12 0.11 -167.00 1469.00 998 20250304 -22.95 650 20241113 18.31 998 -22.95 20250304 650 18.31 20250409 998 -22.95 20250304 650 18.31 20241113 0.00 Y 002680 500 161 억 208763 N N 3060 N 00 N