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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001680/price/prices-20250401.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
20250414,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22450,550,2,2.51,1318592475,59241,43.96,22100,22500,21900,28450,15350,21900,22258.10,19.31,0,-1287,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7778,8.49,0.57,12,0.17,2643.00,39464.00,30900,20240617,-27.35,18290,20250123,22.74,26100,-13.98,20250324,18290,22.74,20250123,30900,-27.35,20240617,18290,22.74,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,4580,N,00,N
20250414,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22400,500,2,2.28,1162164350,52267,38.79,22100,22500,21900,28450,15350,21900,22235.15,19.31,0,-1455,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7761,8.48,0.57,12,0.15,2643.00,39464.00,30900,20240617,-27.51,18290,20250123,22.47,26100,-14.18,20250324,18290,22.47,20250123,30900,-27.51,20240617,18290,22.47,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,400,2,1.83,1026910300,46214,34.30,22100,22500,21900,28450,15350,21900,22220.76,19.31,0,-940,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7727,8.44,0.57,12,0.13,2643.00,39464.00,30900,20240617,-27.83,18290,20250123,21.92,26100,-14.56,20250324,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,400,2,1.83,907768300,40872,30.33,22100,22500,21900,28450,15350,21900,22210.03,19.31,0,-1669,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7727,8.44,0.57,12,0.12,2643.00,39464.00,30900,20240617,-27.83,18290,20250123,21.92,26100,-14.56,20250324,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,400,2,1.83,786732100,35448,26.31,22100,22500,21900,28450,15350,21900,22193.98,19.31,0,-2175,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7727,8.44,0.57,12,0.10,2643.00,39464.00,30900,20240617,-27.83,18290,20250123,21.92,26100,-14.56,20250324,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22300,400,2,1.83,585294900,26447,19.63,22100,22400,21900,28450,15350,21900,22130.86,19.31,0,-2865,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7727,8.44,0.57,12,0.08,2643.00,39464.00,30900,20240617,-27.83,18290,20250123,21.92,26100,-14.56,20250324,18290,21.92,20250123,30900,-27.83,20240617,18290,21.92,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,100122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22100,200,2,0.91,396169050,17927,13.30,22100,22250,21900,28450,15350,21900,22099.02,19.31,0,-3578,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7657,8.36,0.56,12,0.05,2643.00,39464.00,30900,20240617,-28.48,18290,20250123,20.83,26100,-15.33,20250324,18290,20.83,20250123,30900,-28.48,20240617,18290,20.83,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250414,090122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22000,100,2,0.46,74377950,3365,2.50,22100,22200,22000,28450,15350,21900,22103.40,19.31,0,-2401,22533,22216,21783,21466,21033,22375,21625,346,6550,1000,16640,50,1,34648025,7623,8.32,0.56,12,0.01,2643.00,39464.00,30900,20240617,-28.80,18290,20250123,20.28,26100,-15.71,20250324,18290,20.28,20250123,30900,-28.80,20240617,18290,20.28,20250123,0.51,Y,001680,1000,346 억,,6690035,N,N,3320,N,00,N
20250411,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21900,-150,5,-0.68,2919470275,134749,107.01,21700,22100,21350,28650,15450,22050,21665.81,19.14,0,50625,22483,22266,21883,21666,21283,22375,21775,346,6600,1000,16750,50,1,34648025,7588,8.29,0.55,12,0.39,2643.00,39464.00,30900,20240617,-29.13,18290,20250123,19.74,26100,-16.09,20250324,18290,19.74,20250123,30900,-29.13,20240617,18290,19.74,20250123,0.50,Y,001680,1000,346 억,,6631825,N,N,3320,N,00,N
20250411,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21750,-300,5,-1.36,2606940025,120449,95.65,21700,22100,21350,28650,15450,22050,21643.52,19.14,0,46564,22483,22266,21883,21666,21283,22375,21775,346,6600,1000,16750,50,1,34648025,7536,8.23,0.55,12,0.35,2643.00,39464.00,30900,20240617,-29.61,18290,20250123,18.92,26100,-16.67,20250324,18290,18.92,20250123,30900,-29.61,20240617,18290,18.92,20250123,0.50,Y,001680,1000,346 억,,6631825,N,N,8008,N,00,N
20250411,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21700,-350,5,-1.59,2130783800,98460,78.19,21700,22100,21350,28650,15450,22050,21641.11,19.14,0,33857,22483,22266,21883,21666,21283,22375,21775,346,6600,1000,16750,50,1,34648025,7519,8.21,0.55,12,0.28,2643.00,39464.00,30900,20240617,-29.77,18290,20250123,18.64,26100,-16.86,20250324,18290,18.64,20250123,30900,-29.77,20240617,18290,18.64,20250123,0.50,Y,001680,1000,346 억,,6631825,N,N,8008,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 20250414 160123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22450 550 2 2.51 1318592475 59241 43.96 22100 22500 21900 28450 15350 21900 22258.10 19.31 0 -1287 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7778 8.49 0.57 12 0.17 2643.00 39464.00 30900 20240617 -27.35 18290 20250123 22.74 26100 -13.98 20250324 18290 22.74 20250123 30900 -27.35 20240617 18290 22.74 20250123 0.51 Y 001680 1000 346 억 6690035 N N 4580 N 00 N
3 20250414 150123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22400 500 2 2.28 1162164350 52267 38.79 22100 22500 21900 28450 15350 21900 22235.15 19.31 0 -1455 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7761 8.48 0.57 12 0.15 2643.00 39464.00 30900 20240617 -27.51 18290 20250123 22.47 26100 -14.18 20250324 18290 22.47 20250123 30900 -27.51 20240617 18290 22.47 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
4 20250414 140122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 400 2 1.83 1026910300 46214 34.30 22100 22500 21900 28450 15350 21900 22220.76 19.31 0 -940 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7727 8.44 0.57 12 0.13 2643.00 39464.00 30900 20240617 -27.83 18290 20250123 21.92 26100 -14.56 20250324 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
5 20250414 130123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 400 2 1.83 907768300 40872 30.33 22100 22500 21900 28450 15350 21900 22210.03 19.31 0 -1669 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7727 8.44 0.57 12 0.12 2643.00 39464.00 30900 20240617 -27.83 18290 20250123 21.92 26100 -14.56 20250324 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
6 20250414 120123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 400 2 1.83 786732100 35448 26.31 22100 22500 21900 28450 15350 21900 22193.98 19.31 0 -2175 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7727 8.44 0.57 12 0.10 2643.00 39464.00 30900 20240617 -27.83 18290 20250123 21.92 26100 -14.56 20250324 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
7 20250414 110122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22300 400 2 1.83 585294900 26447 19.63 22100 22400 21900 28450 15350 21900 22130.86 19.31 0 -2865 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7727 8.44 0.57 12 0.08 2643.00 39464.00 30900 20240617 -27.83 18290 20250123 21.92 26100 -14.56 20250324 18290 21.92 20250123 30900 -27.83 20240617 18290 21.92 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
8 20250414 100122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22100 200 2 0.91 396169050 17927 13.30 22100 22250 21900 28450 15350 21900 22099.02 19.31 0 -3578 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7657 8.36 0.56 12 0.05 2643.00 39464.00 30900 20240617 -28.48 18290 20250123 20.83 26100 -15.33 20250324 18290 20.83 20250123 30900 -28.48 20240617 18290 20.83 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
9 20250414 090122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22000 100 2 0.46 74377950 3365 2.50 22100 22200 22000 28450 15350 21900 22103.40 19.31 0 -2401 22533 22216 21783 21466 21033 22375 21625 346 6550 1000 16640 50 1 34648025 7623 8.32 0.56 12 0.01 2643.00 39464.00 30900 20240617 -28.80 18290 20250123 20.28 26100 -15.71 20250324 18290 20.28 20250123 30900 -28.80 20240617 18290 20.28 20250123 0.51 Y 001680 1000 346 억 6690035 N N 3320 N 00 N
10 20250411 160122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21900 -150 5 -0.68 2919470275 134749 107.01 21700 22100 21350 28650 15450 22050 21665.81 19.14 0 50625 22483 22266 21883 21666 21283 22375 21775 346 6600 1000 16750 50 1 34648025 7588 8.29 0.55 12 0.39 2643.00 39464.00 30900 20240617 -29.13 18290 20250123 19.74 26100 -16.09 20250324 18290 19.74 20250123 30900 -29.13 20240617 18290 19.74 20250123 0.50 Y 001680 1000 346 억 6631825 N N 3320 N 00 N
11 20250411 150122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21750 -300 5 -1.36 2606940025 120449 95.65 21700 22100 21350 28650 15450 22050 21643.52 19.14 0 46564 22483 22266 21883 21666 21283 22375 21775 346 6600 1000 16750 50 1 34648025 7536 8.23 0.55 12 0.35 2643.00 39464.00 30900 20240617 -29.61 18290 20250123 18.92 26100 -16.67 20250324 18290 18.92 20250123 30900 -29.61 20240617 18290 18.92 20250123 0.50 Y 001680 1000 346 억 6631825 N N 8008 N 00 N
12 20250411 140123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21700 -350 5 -1.59 2130783800 98460 78.19 21700 22100 21350 28650 15450 22050 21641.11 19.14 0 33857 22483 22266 21883 21666 21283 22375 21775 346 6600 1000 16750 50 1 34648025 7519 8.21 0.55 12 0.28 2643.00 39464.00 30900 20240617 -29.77 18290 20250123 18.64 26100 -16.86 20250324 18290 18.64 20250123 30900 -29.77 20240617 18290 18.64 20250123 0.50 Y 001680 1000 346 억 6631825 N N 8008 N 00 N