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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001680/price/prices-20250301.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
20250306,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24600,-450,5,-1.80,5830209550,235908,61.52,25400,25400,24450,32550,17550,25050,24713.94,17.59,0,34727,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8523,13.21,0.67,12,0.68,1862.00,36679.00,30900,20240617,-20.39,18290,20250123,34.50,25400,-3.15,20250306,18290,34.50,20250123,30900,-20.39,20240617,18290,34.50,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,190,N,00,N
20250306,150122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24500,-550,5,-2.20,5331100850,215604,56.23,25400,25400,24450,32550,17550,25050,24726.35,17.59,0,27240,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8489,13.16,0.67,12,0.62,1862.00,36679.00,30900,20240617,-20.71,18290,20250123,33.95,25400,-3.54,20250306,18290,33.95,20250123,30900,-20.71,20240617,18290,33.95,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,4133517800,167052,43.57,25400,25400,24450,32550,17550,25050,24743.90,17.59,0,22989,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.48,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24750,-300,5,-1.20,3520441350,142357,37.13,25400,25400,24450,32550,17550,25050,24729.67,17.59,0,20705,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8575,13.29,0.67,12,0.41,1862.00,36679.00,30900,20240617,-19.90,18290,20250123,35.32,25400,-2.56,20250306,18290,35.32,20250123,30900,-19.90,20240617,18290,35.32,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,120123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24850,-200,5,-0.80,3009610975,121757,31.75,25400,25400,24450,32550,17550,25050,24718.18,17.59,0,16109,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8610,13.35,0.68,12,0.35,1862.00,36679.00,30900,20240617,-19.58,18290,20250123,35.87,25400,-2.17,20250306,18290,35.87,20250123,30900,-19.58,20240617,18290,35.87,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,110122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24700,-350,5,-1.40,2322148375,93974,24.51,25400,25400,24450,32550,17550,25050,24710.54,17.59,0,16286,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8558,13.27,0.67,12,0.27,1862.00,36679.00,30900,20240617,-20.06,18290,20250123,35.05,25400,-2.76,20250306,18290,35.05,20250123,30900,-20.06,20240617,18290,35.05,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,100123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24650,-400,5,-1.60,1413251275,56946,14.85,25400,25400,24550,32550,17550,25050,24817.39,17.59,0,2946,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8541,13.24,0.67,12,0.16,1862.00,36679.00,30900,20240617,-20.23,18290,20250123,34.77,25400,-2.95,20250306,18290,34.77,20250123,30900,-20.23,20240617,18290,34.77,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250306,090123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24900,-150,5,-0.60,256246950,10130,2.64,25400,25400,24850,32550,17550,25050,25295.85,17.59,0,-4719,25983,25516,24683,24216,23383,25750,24450,346,7500,1000,19030,50,1,34648025,8627,13.37,0.68,12,0.03,1862.00,36679.00,30900,20240617,-19.42,18290,20250123,36.14,25400,-1.97,20250306,18290,36.14,20250123,30900,-19.42,20240617,18290,36.14,20250123,0.63,N,001680,1000,346 억,,6094601,N,N,708,N,00,N
20250305,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25050,650,2,2.66,9551561525,383045,60.95,24450,25150,23850,31700,17100,24400,24935.86,17.65,0,52733,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8679,13.45,0.68,12,1.11,1862.00,36679.00,30900,20240617,-18.93,18290,20250123,36.96,25200,-0.60,20250304,18290,36.96,20250123,30900,-18.93,20240617,18290,36.96,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,604,N,00,N
20250305,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25100,700,2,2.87,9155183000,367215,58.43,24450,25150,23850,31700,17100,24400,24931.40,17.65,0,53738,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8697,13.48,0.68,12,1.06,1862.00,36679.00,30900,20240617,-18.77,18290,20250123,37.23,25200,-0.40,20250304,18290,37.23,20250123,30900,-18.77,20240617,18290,37.23,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,735,N,00,N
20250305,140122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,25050,650,2,2.66,7803994650,313309,49.86,24450,25150,23850,31700,17100,24400,24908.30,17.65,0,42770,25933,25166,24433,23666,22933,25550,24050,346,7300,1000,18540,50,1,34648025,8679,13.45,0.68,12,0.90,1862.00,36679.00,30900,20240617,-18.93,18290,20250123,36.96,25200,-0.60,20250304,18290,36.96,20250123,30900,-18.93,20240617,18290,36.96,20250123,0.63,N,001680,1000,346 억,,6115642,N,N,735,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 20250306 160123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24600 -450 5 -1.80 5830209550 235908 61.52 25400 25400 24450 32550 17550 25050 24713.94 17.59 0 34727 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8523 13.21 0.67 12 0.68 1862.00 36679.00 30900 20240617 -20.39 18290 20250123 34.50 25400 -3.15 20250306 18290 34.50 20250123 30900 -20.39 20240617 18290 34.50 20250123 0.63 N 001680 1000 346 억 6094601 N N 190 N 00 N
3 20250306 150122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24500 -550 5 -2.20 5331100850 215604 56.23 25400 25400 24450 32550 17550 25050 24726.35 17.59 0 27240 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8489 13.16 0.67 12 0.62 1862.00 36679.00 30900 20240617 -20.71 18290 20250123 33.95 25400 -3.54 20250306 18290 33.95 20250123 30900 -20.71 20240617 18290 33.95 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
4 20250306 140123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24850 -200 5 -0.80 4133517800 167052 43.57 25400 25400 24450 32550 17550 25050 24743.90 17.59 0 22989 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8610 13.35 0.68 12 0.48 1862.00 36679.00 30900 20240617 -19.58 18290 20250123 35.87 25400 -2.17 20250306 18290 35.87 20250123 30900 -19.58 20240617 18290 35.87 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
5 20250306 130122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24750 -300 5 -1.20 3520441350 142357 37.13 25400 25400 24450 32550 17550 25050 24729.67 17.59 0 20705 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8575 13.29 0.67 12 0.41 1862.00 36679.00 30900 20240617 -19.90 18290 20250123 35.32 25400 -2.56 20250306 18290 35.32 20250123 30900 -19.90 20240617 18290 35.32 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
6 20250306 120123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24850 -200 5 -0.80 3009610975 121757 31.75 25400 25400 24450 32550 17550 25050 24718.18 17.59 0 16109 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8610 13.35 0.68 12 0.35 1862.00 36679.00 30900 20240617 -19.58 18290 20250123 35.87 25400 -2.17 20250306 18290 35.87 20250123 30900 -19.58 20240617 18290 35.87 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
7 20250306 110122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24700 -350 5 -1.40 2322148375 93974 24.51 25400 25400 24450 32550 17550 25050 24710.54 17.59 0 16286 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8558 13.27 0.67 12 0.27 1862.00 36679.00 30900 20240617 -20.06 18290 20250123 35.05 25400 -2.76 20250306 18290 35.05 20250123 30900 -20.06 20240617 18290 35.05 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
8 20250306 100123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24650 -400 5 -1.60 1413251275 56946 14.85 25400 25400 24550 32550 17550 25050 24817.39 17.59 0 2946 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8541 13.24 0.67 12 0.16 1862.00 36679.00 30900 20240617 -20.23 18290 20250123 34.77 25400 -2.95 20250306 18290 34.77 20250123 30900 -20.23 20240617 18290 34.77 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
9 20250306 090123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 24900 -150 5 -0.60 256246950 10130 2.64 25400 25400 24850 32550 17550 25050 25295.85 17.59 0 -4719 25983 25516 24683 24216 23383 25750 24450 346 7500 1000 19030 50 1 34648025 8627 13.37 0.68 12 0.03 1862.00 36679.00 30900 20240617 -19.42 18290 20250123 36.14 25400 -1.97 20250306 18290 36.14 20250123 30900 -19.42 20240617 18290 36.14 20250123 0.63 N 001680 1000 346 억 6094601 N N 708 N 00 N
10 20250305 160122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 25050 650 2 2.66 9551561525 383045 60.95 24450 25150 23850 31700 17100 24400 24935.86 17.65 0 52733 25933 25166 24433 23666 22933 25550 24050 346 7300 1000 18540 50 1 34648025 8679 13.45 0.68 12 1.11 1862.00 36679.00 30900 20240617 -18.93 18290 20250123 36.96 25200 -0.60 20250304 18290 36.96 20250123 30900 -18.93 20240617 18290 36.96 20250123 0.63 N 001680 1000 346 억 6115642 N N 604 N 00 N
11 20250305 150123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 25100 700 2 2.87 9155183000 367215 58.43 24450 25150 23850 31700 17100 24400 24931.40 17.65 0 53738 25933 25166 24433 23666 22933 25550 24050 346 7300 1000 18540 50 1 34648025 8697 13.48 0.68 12 1.06 1862.00 36679.00 30900 20240617 -18.77 18290 20250123 37.23 25200 -0.40 20250304 18290 37.23 20250123 30900 -18.77 20240617 18290 37.23 20250123 0.63 N 001680 1000 346 억 6115642 N N 735 N 00 N
12 20250305 140122 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 25050 650 2 2.66 7803994650 313309 49.86 24450 25150 23850 31700 17100 24400 24908.30 17.65 0 42770 25933 25166 24433 23666 22933 25550 24050 346 7300 1000 18540 50 1 34648025 8679 13.45 0.68 12 0.90 1862.00 36679.00 30900 20240617 -18.93 18290 20250123 36.96 25200 -0.60 20250304 18290 36.96 20250123 30900 -18.93 20240617 18290 36.96 20250123 0.63 N 001680 1000 346 억 6115642 N N 735 N 00 N