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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21950,900,2,4.28,7234146600,330458,357.25,21050,22200,21050,27350,14750,21050,21891.25,17.73,0,7143,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7605,11.79,0.60,12,0.95,1862.00,36679.00,30900,20240617,-28.96,18290,20250123,20.01,22200,-1.13,20250219,18290,20.01,20250123,30900,-28.96,20240617,18290,20.01,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,682,N,00,N
20250219,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21900,850,2,4.04,6957223550,317850,343.62,21050,22200,21050,27350,14750,21050,21888.39,17.73,0,9410,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7588,11.76,0.60,12,0.92,1862.00,36679.00,30900,20240617,-29.13,18290,20250123,19.74,22200,-1.35,20250219,18290,19.74,20250123,30900,-29.13,20240617,18290,19.74,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,1000,2,4.75,5983902500,273678,295.86,21050,22200,21050,27350,14750,21050,21864.76,17.73,0,18040,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7640,11.84,0.60,12,0.79,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22200,-0.68,20250219,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,130124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22050,1000,2,4.75,5212147700,238666,258.01,21050,22200,21050,27350,14750,21050,21838.67,17.73,0,26031,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7640,11.84,0.60,12,0.69,1862.00,36679.00,30900,20240617,-28.64,18290,20250123,20.56,22200,-0.68,20250219,18290,20.56,20250123,30900,-28.64,20240617,18290,20.56,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,120124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22100,1050,2,4.99,4637962750,212658,229.90,21050,22200,21050,27350,14750,21050,21809.49,17.73,0,25271,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7657,11.87,0.60,12,0.61,1862.00,36679.00,30900,20240617,-28.48,18290,20250123,20.83,22200,-0.45,20250219,18290,20.83,20250123,30900,-28.48,20240617,18290,20.83,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,110124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22000,950,2,4.51,3721380950,171163,185.04,21050,22050,21050,27350,14750,21050,21741.74,17.73,0,17358,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7623,11.82,0.60,12,0.49,1862.00,36679.00,30900,20240617,-28.80,18290,20250123,20.28,22050,-0.23,20250219,18290,20.28,20250123,30900,-28.80,20240617,18290,20.28,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21950,900,2,4.28,2477964950,114442,123.72,21050,22050,21050,27350,14750,21050,21652.58,17.73,0,2796,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7605,11.79,0.60,12,0.33,1862.00,36679.00,30900,20240617,-28.96,18290,20250123,20.01,22050,-0.45,20250219,18290,20.01,20250123,30900,-28.96,20240617,18290,20.01,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250219,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21100,50,2,0.24,16977350,806,0.87,21050,21100,21050,27350,14750,21050,21063.71,17.73,0,-378,21450,21250,21000,20800,20550,21275,20825,346,6300,1000,15990,50,1,34648025,7311,11.33,0.58,12,0.00,1862.00,36679.00,30900,20240617,-31.72,18290,20250123,15.36,21500,-1.86,20250205,18290,15.36,20250123,30900,-31.72,20240617,18290,15.36,20250123,0.56,N,001680,1000,346 억,,6143043,N,N,80,N,00,N
20250218,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,1936559500,92265,69.77,21050,21200,20750,27350,14750,21050,20989.07,17.72,0,2511,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.27,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,-2.09,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,80,N,00,N
20250218,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,1741653450,83015,62.78,21050,21200,20750,27350,14750,21050,20979.98,17.72,0,2857,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.24,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,-2.09,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,28,N,00,N
20250218,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21000,-50,5,-0.24,1501657300,71636,54.17,21050,21200,20750,27350,14750,21050,20962.33,17.72,0,3282,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7276,11.28,0.57,12,0.21,1862.00,36679.00,30900,20240617,-32.04,18290,20250123,14.82,21500,-2.33,20250205,18290,14.82,20250123,30900,-32.04,20240617,18290,14.82,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,28,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 20250219 160124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21950 900 2 4.28 7234146600 330458 357.25 21050 22200 21050 27350 14750 21050 21891.25 17.73 0 7143 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7605 11.79 0.60 12 0.95 1862.00 36679.00 30900 20240617 -28.96 18290 20250123 20.01 22200 -1.13 20250219 18290 20.01 20250123 30900 -28.96 20240617 18290 20.01 20250123 0.56 N 001680 1000 346 억 6143043 N N 682 N 00 N
3 20250219 150125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21900 850 2 4.04 6957223550 317850 343.62 21050 22200 21050 27350 14750 21050 21888.39 17.73 0 9410 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7588 11.76 0.60 12 0.92 1862.00 36679.00 30900 20240617 -29.13 18290 20250123 19.74 22200 -1.35 20250219 18290 19.74 20250123 30900 -29.13 20240617 18290 19.74 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
4 20250219 140124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22050 1000 2 4.75 5983902500 273678 295.86 21050 22200 21050 27350 14750 21050 21864.76 17.73 0 18040 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7640 11.84 0.60 12 0.79 1862.00 36679.00 30900 20240617 -28.64 18290 20250123 20.56 22200 -0.68 20250219 18290 20.56 20250123 30900 -28.64 20240617 18290 20.56 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
5 20250219 130124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22050 1000 2 4.75 5212147700 238666 258.01 21050 22200 21050 27350 14750 21050 21838.67 17.73 0 26031 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7640 11.84 0.60 12 0.69 1862.00 36679.00 30900 20240617 -28.64 18290 20250123 20.56 22200 -0.68 20250219 18290 20.56 20250123 30900 -28.64 20240617 18290 20.56 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
6 20250219 120124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22100 1050 2 4.99 4637962750 212658 229.90 21050 22200 21050 27350 14750 21050 21809.49 17.73 0 25271 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7657 11.87 0.60 12 0.61 1862.00 36679.00 30900 20240617 -28.48 18290 20250123 20.83 22200 -0.45 20250219 18290 20.83 20250123 30900 -28.48 20240617 18290 20.83 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
7 20250219 110124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 22000 950 2 4.51 3721380950 171163 185.04 21050 22050 21050 27350 14750 21050 21741.74 17.73 0 17358 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7623 11.82 0.60 12 0.49 1862.00 36679.00 30900 20240617 -28.80 18290 20250123 20.28 22050 -0.23 20250219 18290 20.28 20250123 30900 -28.80 20240617 18290 20.28 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
8 20250219 100124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21950 900 2 4.28 2477964950 114442 123.72 21050 22050 21050 27350 14750 21050 21652.58 17.73 0 2796 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7605 11.79 0.60 12 0.33 1862.00 36679.00 30900 20240617 -28.96 18290 20250123 20.01 22050 -0.45 20250219 18290 20.01 20250123 30900 -28.96 20240617 18290 20.01 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
9 20250219 090124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21100 50 2 0.24 16977350 806 0.87 21050 21100 21050 27350 14750 21050 21063.71 17.73 0 -378 21450 21250 21000 20800 20550 21275 20825 346 6300 1000 15990 50 1 34648025 7311 11.33 0.58 12 0.00 1862.00 36679.00 30900 20240617 -31.72 18290 20250123 15.36 21500 -1.86 20250205 18290 15.36 20250123 30900 -31.72 20240617 18290 15.36 20250123 0.56 N 001680 1000 346 억 6143043 N N 80 N 00 N
10 20250218 160124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 0 3 0.00 1936559500 92265 69.77 21050 21200 20750 27350 14750 21050 20989.07 17.72 0 2511 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7293 11.31 0.57 12 0.27 1862.00 36679.00 30900 20240617 -31.88 18290 20250123 15.09 21500 -2.09 20250205 18290 15.09 20250123 30900 -31.88 20240617 18290 15.09 20250123 0.58 N 001680 1000 346 억 6139237 N N 80 N 00 N
11 20250218 150124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 0 3 0.00 1741653450 83015 62.78 21050 21200 20750 27350 14750 21050 20979.98 17.72 0 2857 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7293 11.31 0.57 12 0.24 1862.00 36679.00 30900 20240617 -31.88 18290 20250123 15.09 21500 -2.09 20250205 18290 15.09 20250123 30900 -31.88 20240617 18290 15.09 20250123 0.58 N 001680 1000 346 억 6139237 N N 28 N 00 N
12 20250218 140124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21000 -50 5 -0.24 1501657300 71636 54.17 21050 21200 20750 27350 14750 21050 20962.33 17.72 0 3282 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7276 11.28 0.57 12 0.21 1862.00 36679.00 30900 20240617 -32.04 18290 20250123 14.82 21500 -2.33 20250205 18290 14.82 20250123 30900 -32.04 20240617 18290 14.82 20250123 0.58 N 001680 1000 346 억 6139237 N N 28 N 00 N