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
002680/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
20250414,160133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,12,2,1.72,37726613,54157,56.39,699,710,685,904,488,696,696.61,0.59,0,1764,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,229,-4.24,0.48,12,0.17,-167.00,1469.00,1060,20240402,-33.21,650,20241113,8.92,998,-29.06,20250304,650,8.92,20250409,998,-29.06,20250304,650,8.92,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,150133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,709,13,2,1.87,35756310,51375,53.49,699,710,685,904,488,696,695.99,0.59,0,1748,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,229,-4.25,0.48,12,0.16,-167.00,1469.00,1060,20240402,-33.11,650,20241113,9.08,998,-28.96,20250304,650,9.08,20250409,998,-28.96,20250304,650,9.08,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,140133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,710,14,2,2.01,35046083,50374,52.45,699,710,685,904,488,696,695.72,0.59,0,1631,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,229,-4.25,0.48,12,0.16,-167.00,1469.00,1060,20240402,-33.02,650,20241113,9.23,998,-28.86,20250304,650,9.23,20250409,998,-28.86,20250304,650,9.23,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,130133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,9,2,1.29,33095886,47611,49.57,699,705,685,904,488,696,695.13,0.59,0,1510,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,228,-4.22,0.48,12,0.15,-167.00,1469.00,1060,20240402,-33.49,650,20241113,8.46,998,-29.36,20250304,650,8.46,20250409,998,-29.36,20250304,650,8.46,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,120133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,5,2,0.72,31824895,45807,47.69,699,704,685,904,488,696,694.76,0.59,0,1488,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,227,-4.20,0.48,12,0.14,-167.00,1469.00,1060,20240402,-33.87,650,20241113,7.85,998,-29.76,20250304,650,7.85,20250409,998,-29.76,20250304,650,7.85,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,110132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,695,-1,5,-0.14,31053847,44704,46.54,699,704,685,904,488,696,694.65,0.59,0,1433,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,225,-4.16,0.47,12,0.14,-167.00,1469.00,1060,20240402,-34.43,650,20241113,6.92,998,-30.36,20250304,650,6.92,20250409,998,-30.36,20250304,650,6.92,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,100133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,696,0,3,0.00,29365828,42268,44.01,699,704,685,904,488,696,694.75,0.59,0,1176,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,225,-4.17,0.47,12,0.13,-167.00,1469.00,1060,20240402,-34.34,650,20241113,7.08,998,-30.26,20250304,650,7.08,20250409,998,-30.26,20250304,650,7.08,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250414,090133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,3,2,0.43,638501,911,0.95,699,703,699,904,488,696,700.88,0.59,0,-47,717,706,699,688,681,703,685,162,208,500,480,1,1,32316799,226,-4.19,0.48,12,0.00,-167.00,1469.00,1060,20240402,-34.06,650,20241113,7.54,998,-29.96,20250304,650,7.54,20250409,998,-29.96,20250304,650,7.54,20241113,0.00,Y,002680,500,161 억,,192197,N,N,0,N,00,N
20250411,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,696,4,2,0.58,67688655,96045,120.62,699,710,692,899,485,692,704.76,0.58,0,3321,709,700,684,675,659,705,680,162,207,500,480,1,1,32316799,225,-4.17,0.47,12,0.30,-167.00,1469.00,1078,20240401,-35.44,650,20241113,7.08,998,-30.26,20250304,650,7.08,20250409,998,-30.26,20250304,650,7.08,20241113,0.00,Y,002680,500,161 억,,188756,N,N,0,N,00,N
20250411,150133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,709,17,2,2.46,66993575,95050,119.37,699,710,692,899,485,692,704.82,0.58,0,3321,709,700,684,675,659,705,680,162,207,500,480,1,1,32316799,229,-4.25,0.48,12,0.29,-167.00,1469.00,1078,20240401,-34.23,650,20241113,9.08,998,-28.96,20250304,650,9.08,20250409,998,-28.96,20250304,650,9.08,20241113,0.00,Y,002680,500,161 억,,188756,N,N,0,N,00,N
20250411,140133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,708,16,2,2.31,36774232,52481,65.91,699,708,692,899,485,692,700.72,0.58,0,3719,709,700,684,675,659,705,680,162,207,500,480,1,1,32316799,229,-4.24,0.48,12,0.16,-167.00,1469.00,1078,20240401,-34.32,650,20241113,8.92,998,-29.06,20250304,650,8.92,20250409,998,-29.06,20250304,650,8.92,20241113,0.00,Y,002680,500,161 억,,188756,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 20250414 160133 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 12 2 1.72 37726613 54157 56.39 699 710 685 904 488 696 696.61 0.59 0 1764 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 229 -4.24 0.48 12 0.17 -167.00 1469.00 1060 20240402 -33.21 650 20241113 8.92 998 -29.06 20250304 650 8.92 20250409 998 -29.06 20250304 650 8.92 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
3 20250414 150133 57 100.00 KOSDAQ 음식료·담배 N N N N N 709 13 2 1.87 35756310 51375 53.49 699 710 685 904 488 696 695.99 0.59 0 1748 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 229 -4.25 0.48 12 0.16 -167.00 1469.00 1060 20240402 -33.11 650 20241113 9.08 998 -28.96 20250304 650 9.08 20250409 998 -28.96 20250304 650 9.08 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
4 20250414 140133 57 100.00 KOSDAQ 음식료·담배 N N N N N 710 14 2 2.01 35046083 50374 52.45 699 710 685 904 488 696 695.72 0.59 0 1631 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 229 -4.25 0.48 12 0.16 -167.00 1469.00 1060 20240402 -33.02 650 20241113 9.23 998 -28.86 20250304 650 9.23 20250409 998 -28.86 20250304 650 9.23 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
5 20250414 130133 57 100.00 KOSDAQ 음식료·담배 N N N N N 705 9 2 1.29 33095886 47611 49.57 699 705 685 904 488 696 695.13 0.59 0 1510 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 228 -4.22 0.48 12 0.15 -167.00 1469.00 1060 20240402 -33.49 650 20241113 8.46 998 -29.36 20250304 650 8.46 20250409 998 -29.36 20250304 650 8.46 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
6 20250414 120133 57 100.00 KOSDAQ 음식료·담배 N N N N N 701 5 2 0.72 31824895 45807 47.69 699 704 685 904 488 696 694.76 0.59 0 1488 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 227 -4.20 0.48 12 0.14 -167.00 1469.00 1060 20240402 -33.87 650 20241113 7.85 998 -29.76 20250304 650 7.85 20250409 998 -29.76 20250304 650 7.85 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
7 20250414 110132 57 100.00 KOSDAQ 음식료·담배 N N N N N 695 -1 5 -0.14 31053847 44704 46.54 699 704 685 904 488 696 694.65 0.59 0 1433 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 225 -4.16 0.47 12 0.14 -167.00 1469.00 1060 20240402 -34.43 650 20241113 6.92 998 -30.36 20250304 650 6.92 20250409 998 -30.36 20250304 650 6.92 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
8 20250414 100133 57 100.00 KOSDAQ 음식료·담배 N N N N N 696 0 3 0.00 29365828 42268 44.01 699 704 685 904 488 696 694.75 0.59 0 1176 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 225 -4.17 0.47 12 0.13 -167.00 1469.00 1060 20240402 -34.34 650 20241113 7.08 998 -30.26 20250304 650 7.08 20250409 998 -30.26 20250304 650 7.08 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
9 20250414 090133 57 100.00 KOSDAQ 음식료·담배 N N N N N 699 3 2 0.43 638501 911 0.95 699 703 699 904 488 696 700.88 0.59 0 -47 717 706 699 688 681 703 685 162 208 500 480 1 1 32316799 226 -4.19 0.48 12 0.00 -167.00 1469.00 1060 20240402 -34.06 650 20241113 7.54 998 -29.96 20250304 650 7.54 20250409 998 -29.96 20250304 650 7.54 20241113 0.00 Y 002680 500 161 억 192197 N N 0 N 00 N
10 20250411 160132 57 100.00 KOSDAQ 음식료·담배 N N N N N 696 4 2 0.58 67688655 96045 120.62 699 710 692 899 485 692 704.76 0.58 0 3321 709 700 684 675 659 705 680 162 207 500 480 1 1 32316799 225 -4.17 0.47 12 0.30 -167.00 1469.00 1078 20240401 -35.44 650 20241113 7.08 998 -30.26 20250304 650 7.08 20250409 998 -30.26 20250304 650 7.08 20241113 0.00 Y 002680 500 161 억 188756 N N 0 N 00 N
11 20250411 150133 57 100.00 KOSDAQ 음식료·담배 N N N N N 709 17 2 2.46 66993575 95050 119.37 699 710 692 899 485 692 704.82 0.58 0 3321 709 700 684 675 659 705 680 162 207 500 480 1 1 32316799 229 -4.25 0.48 12 0.29 -167.00 1469.00 1078 20240401 -34.23 650 20241113 9.08 998 -28.96 20250304 650 9.08 20250409 998 -28.96 20250304 650 9.08 20241113 0.00 Y 002680 500 161 억 188756 N N 0 N 00 N
12 20250411 140133 57 100.00 KOSDAQ 음식료·담배 N N N N N 708 16 2 2.31 36774232 52481 65.91 699 708 692 899 485 692 700.72 0.58 0 3719 709 700 684 675 659 705 680 162 207 500 480 1 1 32316799 229 -4.24 0.48 12 0.16 -167.00 1469.00 1078 20240401 -34.32 650 20241113 8.92 998 -29.06 20250304 650 8.92 20250409 998 -29.06 20250304 650 8.92 20241113 0.00 Y 002680 500 161 억 188756 N N 0 N 00 N