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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23000,950,2,4.31,7139996450,313738,129.48,22300,23250,21900,28650,15450,22050,22757.62,17.76,0,2790,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7969,12.35,0.63,12,0.91,1862.00,36679.00,30900,20240617,-25.57,18290,20250123,25.75,23250,-1.08,20250221,18290,25.75,20250123,30900,-25.57,20240617,18290,25.75,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,1,N,00,N
20250221,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,1050,2,4.76,6610862250,290783,120.00,22300,23250,21900,28650,15450,22050,22734.69,17.76,0,-3497,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,8004,12.41,0.63,12,0.84,1862.00,36679.00,30900,20240617,-25.24,18290,20250123,26.30,23250,-0.65,20250221,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23050,1000,2,4.54,5415677850,239067,98.66,22300,23250,21900,28650,15450,22050,22653.39,17.76,0,-1688,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7986,12.38,0.63,12,0.69,1862.00,36679.00,30900,20240617,-25.40,18290,20250123,26.03,23250,-0.86,20250221,18290,26.03,20250123,30900,-25.40,20240617,18290,26.03,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,130124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22700,650,2,2.95,3388731600,150811,62.24,22300,22800,21900,28650,15450,22050,22470.06,17.76,0,-5434,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7865,12.19,0.62,12,0.44,1862.00,36679.00,30900,20240617,-26.54,18290,20250123,24.11,22800,-0.44,20250221,18290,24.11,20250123,30900,-26.54,20240617,18290,24.11,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,120125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22600,550,2,2.49,2487697700,111072,45.84,22300,22650,21900,28650,15450,22050,22397.16,17.76,0,-9174,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7830,12.14,0.62,12,0.32,1862.00,36679.00,30900,20240617,-26.86,18290,20250123,23.56,22650,-0.22,20250221,18290,23.56,20250123,30900,-26.86,20240617,18290,23.56,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,110125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22450,400,2,1.81,1234878500,55400,22.86,22300,22500,21900,28650,15450,22050,22290.23,17.76,0,-9660,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7778,12.06,0.61,12,0.16,1862.00,36679.00,30900,20240617,-27.35,18290,20250123,22.74,22500,0.00,20250220,18290,22.74,20250123,30900,-27.35,20240617,18290,22.74,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,100125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,250,2,1.13,453918100,20533,8.47,22300,22300,21900,28650,15450,22050,22106.76,17.76,0,-4046,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7727,11.98,0.61,12,0.06,1862.00,36679.00,30900,20240617,-27.83,18290,20250123,21.92,22500,-0.89,20250220,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250221,090125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,0,3,0.00,62235700,2808,1.16,22300,22300,22050,28650,15450,22050,22163.71,17.76,0,-1176,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7640,11.84,0.60,12,0.01,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22500,-2.00,20250220,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N
20250220,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,100,2,0.46,5368189150,241580,72.78,22200,22500,21900,28500,15400,21950,22221.27,17.77,0,-5448,22883,22416,21733,21266,20583,22650,21500,346,6550,1000,16680,50,1,34648025,7640,11.84,0.60,12,0.70,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22500,-2.00,20250220,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.53,N,001680,1000,346 억,,6156761,N,N,682,N,00,N
20250220,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21950,0,3,0.00,5204774100,234168,70.54,22200,22500,21900,28500,15400,21950,22226.67,17.77,0,-5131,22883,22416,21733,21266,20583,22650,21500,346,6550,1000,16680,50,1,34648025,7605,11.79,0.60,12,0.68,1862.00,36679.00,30900,20240617,-28.96,18290,20250123,20.01,22500,-2.44,20250220,18290,20.01,20250123,30900,-28.96,20240617,18290,20.01,20250123,0.53,N,001680,1000,346 억,,6156761,N,N,682,N,00,N
20250220,140125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22150,200,2,0.91,4585342900,206050,62.07,22200,22500,21900,28500,15400,21950,22253.54,17.77,0,-10846,22883,22416,21733,21266,20583,22650,21500,346,6550,1000,16680,50,1,34648025,7675,11.90,0.60,12,0.59,1862.00,36679.00,30900,20240617,-28.32,18290,20250123,21.10,22500,-1.56,20250220,18290,21.10,20250123,30900,-28.32,20240617,18290,21.10,20250123,0.53,N,001680,1000,346 억,,6156761,N,N,682,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 20250221 160124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23000 950 2 4.31 7139996450 313738 129.48 22300 23250 21900 28650 15450 22050 22757.62 17.76 0 2790 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7969 12.35 0.63 12 0.91 1862.00 36679.00 30900 20240617 -25.57 18290 20250123 25.75 23250 -1.08 20250221 18290 25.75 20250123 30900 -25.57 20240617 18290 25.75 20250123 0.52 N 001680 1000 346 억 6152782 N N 1 N 00 N
3 20250221 150125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23100 1050 2 4.76 6610862250 290783 120.00 22300 23250 21900 28650 15450 22050 22734.69 17.76 0 -3497 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 8004 12.41 0.63 12 0.84 1862.00 36679.00 30900 20240617 -25.24 18290 20250123 26.30 23250 -0.65 20250221 18290 26.30 20250123 30900 -25.24 20240617 18290 26.30 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
4 20250221 140124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 23050 1000 2 4.54 5415677850 239067 98.66 22300 23250 21900 28650 15450 22050 22653.39 17.76 0 -1688 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7986 12.38 0.63 12 0.69 1862.00 36679.00 30900 20240617 -25.40 18290 20250123 26.03 23250 -0.86 20250221 18290 26.03 20250123 30900 -25.40 20240617 18290 26.03 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
5 20250221 130124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22700 650 2 2.95 3388731600 150811 62.24 22300 22800 21900 28650 15450 22050 22470.06 17.76 0 -5434 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7865 12.19 0.62 12 0.44 1862.00 36679.00 30900 20240617 -26.54 18290 20250123 24.11 22800 -0.44 20250221 18290 24.11 20250123 30900 -26.54 20240617 18290 24.11 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
6 20250221 120125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22600 550 2 2.49 2487697700 111072 45.84 22300 22650 21900 28650 15450 22050 22397.16 17.76 0 -9174 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7830 12.14 0.62 12 0.32 1862.00 36679.00 30900 20240617 -26.86 18290 20250123 23.56 22650 -0.22 20250221 18290 23.56 20250123 30900 -26.86 20240617 18290 23.56 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
7 20250221 110125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22450 400 2 1.81 1234878500 55400 22.86 22300 22500 21900 28650 15450 22050 22290.23 17.76 0 -9660 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7778 12.06 0.61 12 0.16 1862.00 36679.00 30900 20240617 -27.35 18290 20250123 22.74 22500 0.00 20250220 18290 22.74 20250123 30900 -27.35 20240617 18290 22.74 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
8 20250221 100125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 250 2 1.13 453918100 20533 8.47 22300 22300 21900 28650 15450 22050 22106.76 17.76 0 -4046 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7727 11.98 0.61 12 0.06 1862.00 36679.00 30900 20240617 -27.83 18290 20250123 21.92 22500 -0.89 20250220 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
9 20250221 090125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22050 0 3 0.00 62235700 2808 1.16 22300 22300 22050 28650 15450 22050 22163.71 17.76 0 -1176 22750 22400 22150 21800 21550 22275 21675 346 6600 1000 16750 50 1 34648025 7640 11.84 0.60 12 0.01 1862.00 36679.00 30900 20240617 -28.64 18290 20250123 20.56 22500 -2.00 20250220 18290 20.56 20250123 30900 -28.64 20240617 18290 20.56 20250123 0.52 N 001680 1000 346 억 6152782 N N 0 N 00 N
10 20250220 160124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22050 100 2 0.46 5368189150 241580 72.78 22200 22500 21900 28500 15400 21950 22221.27 17.77 0 -5448 22883 22416 21733 21266 20583 22650 21500 346 6550 1000 16680 50 1 34648025 7640 11.84 0.60 12 0.70 1862.00 36679.00 30900 20240617 -28.64 18290 20250123 20.56 22500 -2.00 20250220 18290 20.56 20250123 30900 -28.64 20240617 18290 20.56 20250123 0.53 N 001680 1000 346 억 6156761 N N 682 N 00 N
11 20250220 150124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21950 0 3 0.00 5204774100 234168 70.54 22200 22500 21900 28500 15400 21950 22226.67 17.77 0 -5131 22883 22416 21733 21266 20583 22650 21500 346 6550 1000 16680 50 1 34648025 7605 11.79 0.60 12 0.68 1862.00 36679.00 30900 20240617 -28.96 18290 20250123 20.01 22500 -2.44 20250220 18290 20.01 20250123 30900 -28.96 20240617 18290 20.01 20250123 0.53 N 001680 1000 346 억 6156761 N N 682 N 00 N
12 20250220 140125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22150 200 2 0.91 4585342900 206050 62.07 22200 22500 21900 28500 15400 21950 22253.54 17.77 0 -10846 22883 22416 21733 21266 20583 22650 21500 346 6550 1000 16680 50 1 34648025 7675 11.90 0.60 12 0.59 1862.00 36679.00 30900 20240617 -28.32 18290 20250123 21.10 22500 -1.56 20250220 18290 21.10 20250123 30900 -28.32 20240617 18290 21.10 20250123 0.53 N 001680 1000 346 억 6156761 N N 682 N 00 N