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
002680/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
20250219,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,720,4,2,0.56,16322995,22874,62.78,716,724,710,930,502,716,713.60,0.41,0,-1015,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,233,-2.10,0.44,12,0.07,-343.00,1654.00,1256,20240206,-42.68,650,20241113,10.77,826,-12.83,20250108,691,4.20,20250203,1252,-42.49,20240220,650,10.77,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,720,4,2,0.56,16246675,22768,62.49,716,724,710,930,502,716,713.57,0.41,0,-909,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,233,-2.10,0.44,12,0.07,-343.00,1654.00,1256,20240206,-42.68,650,20241113,10.77,826,-12.83,20250108,691,4.20,20250203,1252,-42.49,20240220,650,10.77,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,0,3,0.00,14630950,20516,56.31,716,724,710,930,502,716,713.15,0.41,0,-771,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,231,-2.09,0.43,12,0.06,-343.00,1654.00,1256,20240206,-42.99,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1252,-42.81,20240220,650,10.15,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,130135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,714,-2,5,-0.28,13627710,19112,52.45,716,724,710,930,502,716,713.04,0.41,0,-411,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,231,-2.08,0.43,12,0.06,-343.00,1654.00,1256,20240206,-43.15,650,20241113,9.85,826,-13.56,20250108,691,3.33,20250203,1252,-42.97,20240220,650,9.85,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,120135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,713,-3,5,-0.42,12136715,17023,46.72,716,724,710,930,502,716,712.96,0.41,0,775,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,230,-2.08,0.43,12,0.05,-343.00,1654.00,1256,20240206,-43.23,650,20241113,9.69,826,-13.68,20250108,691,3.18,20250203,1252,-43.05,20240220,650,9.69,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,110135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,720,4,2,0.56,11870088,16650,45.70,716,724,710,930,502,716,712.92,0.41,0,691,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,233,-2.10,0.44,12,0.05,-343.00,1654.00,1256,20240206,-42.68,650,20241113,10.77,826,-12.83,20250108,691,4.20,20250203,1252,-42.49,20240220,650,10.77,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,719,3,2,0.42,6367404,8951,24.57,716,719,710,930,502,716,711.36,0.41,0,1684,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,232,-2.10,0.43,12,0.03,-343.00,1654.00,1256,20240206,-42.75,650,20241113,10.62,826,-12.95,20250108,691,4.05,20250203,1252,-42.57,20240220,650,10.62,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250219,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,0,3,0.00,178284,249,0.68,716,716,716,930,502,716,716.00,0.41,0,0,742,728,719,705,696,724,701,162,214,500,510,1,1,32316799,231,-2.09,0.43,12,0.00,-343.00,1654.00,1256,20240206,-42.99,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1252,-42.81,20240220,650,10.15,20241113,0.00,N,002680,500,161 억,,133235,N,N,0,N,00,N
20250218,160134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,-15,5,-2.05,26331072,36437,65.27,724,733,710,950,512,731,722.65,0.42,0,-3618,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,231,-2.09,0.43,12,0.11,-343.00,1654.00,1300,20240205,-44.92,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1252,-42.81,20240220,650,10.15,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,-15,5,-2.05,24475291,33847,60.63,724,733,710,950,512,731,723.12,0.42,0,-1456,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,231,-2.09,0.43,12,0.10,-343.00,1654.00,1300,20240205,-44.92,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1252,-42.81,20240220,650,10.15,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,140135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,727,-4,5,-0.55,12884570,17734,31.77,724,733,719,950,512,731,726.55,0.42,0,-2414,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,235,-2.12,0.44,12,0.05,-343.00,1654.00,1300,20240205,-44.08,650,20241113,11.85,826,-11.99,20250108,691,5.21,20250203,1252,-41.93,20240220,650,11.85,20241113,0.00,N,002680,500,161 억,,136853,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 20250219 160135 57 100.00 KOSDAQ 음식료·담배 N N N N N 720 4 2 0.56 16322995 22874 62.78 716 724 710 930 502 716 713.60 0.41 0 -1015 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 233 -2.10 0.44 12 0.07 -343.00 1654.00 1256 20240206 -42.68 650 20241113 10.77 826 -12.83 20250108 691 4.20 20250203 1252 -42.49 20240220 650 10.77 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
3 20250219 150135 57 100.00 KOSDAQ 음식료·담배 N N N N N 720 4 2 0.56 16246675 22768 62.49 716 724 710 930 502 716 713.57 0.41 0 -909 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 233 -2.10 0.44 12 0.07 -343.00 1654.00 1256 20240206 -42.68 650 20241113 10.77 826 -12.83 20250108 691 4.20 20250203 1252 -42.49 20240220 650 10.77 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
4 20250219 140135 57 100.00 KOSDAQ 음식료·담배 N N N N N 716 0 3 0.00 14630950 20516 56.31 716 724 710 930 502 716 713.15 0.41 0 -771 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 231 -2.09 0.43 12 0.06 -343.00 1654.00 1256 20240206 -42.99 650 20241113 10.15 826 -13.32 20250108 691 3.62 20250203 1252 -42.81 20240220 650 10.15 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
5 20250219 130135 57 100.00 KOSDAQ 음식료·담배 N N N N N 714 -2 5 -0.28 13627710 19112 52.45 716 724 710 930 502 716 713.04 0.41 0 -411 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 231 -2.08 0.43 12 0.06 -343.00 1654.00 1256 20240206 -43.15 650 20241113 9.85 826 -13.56 20250108 691 3.33 20250203 1252 -42.97 20240220 650 9.85 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
6 20250219 120135 57 100.00 KOSDAQ 음식료·담배 N N N N N 713 -3 5 -0.42 12136715 17023 46.72 716 724 710 930 502 716 712.96 0.41 0 775 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 230 -2.08 0.43 12 0.05 -343.00 1654.00 1256 20240206 -43.23 650 20241113 9.69 826 -13.68 20250108 691 3.18 20250203 1252 -43.05 20240220 650 9.69 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
7 20250219 110135 57 100.00 KOSDAQ 음식료·담배 N N N N N 720 4 2 0.56 11870088 16650 45.70 716 724 710 930 502 716 712.92 0.41 0 691 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 233 -2.10 0.44 12 0.05 -343.00 1654.00 1256 20240206 -42.68 650 20241113 10.77 826 -12.83 20250108 691 4.20 20250203 1252 -42.49 20240220 650 10.77 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
8 20250219 100135 57 100.00 KOSDAQ 음식료·담배 N N N N N 719 3 2 0.42 6367404 8951 24.57 716 719 710 930 502 716 711.36 0.41 0 1684 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 232 -2.10 0.43 12 0.03 -343.00 1654.00 1256 20240206 -42.75 650 20241113 10.62 826 -12.95 20250108 691 4.05 20250203 1252 -42.57 20240220 650 10.62 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
9 20250219 090135 57 100.00 KOSDAQ 음식료·담배 N N N N N 716 0 3 0.00 178284 249 0.68 716 716 716 930 502 716 716.00 0.41 0 0 742 728 719 705 696 724 701 162 214 500 510 1 1 32316799 231 -2.09 0.43 12 0.00 -343.00 1654.00 1256 20240206 -42.99 650 20241113 10.15 826 -13.32 20250108 691 3.62 20250203 1252 -42.81 20240220 650 10.15 20241113 0.00 N 002680 500 161 억 133235 N N 0 N 00 N
10 20250218 160134 57 100.00 KOSDAQ 음식료·담배 N N N N N 716 -15 5 -2.05 26331072 36437 65.27 724 733 710 950 512 731 722.65 0.42 0 -3618 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 231 -2.09 0.43 12 0.11 -343.00 1654.00 1300 20240205 -44.92 650 20241113 10.15 826 -13.32 20250108 691 3.62 20250203 1252 -42.81 20240220 650 10.15 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
11 20250218 150135 57 100.00 KOSDAQ 음식료·담배 N N N N N 716 -15 5 -2.05 24475291 33847 60.63 724 733 710 950 512 731 723.12 0.42 0 -1456 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 231 -2.09 0.43 12 0.10 -343.00 1654.00 1300 20240205 -44.92 650 20241113 10.15 826 -13.32 20250108 691 3.62 20250203 1252 -42.81 20240220 650 10.15 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
12 20250218 140135 57 100.00 KOSDAQ 음식료·담배 N N N N N 727 -4 5 -0.55 12884570 17734 31.77 724 733 719 950 512 731 726.55 0.42 0 -2414 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 235 -2.12 0.44 12 0.05 -343.00 1654.00 1300 20240205 -44.08 650 20241113 11.85 826 -11.99 20250108 691 5.21 20250203 1252 -41.93 20240220 650 11.85 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N