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
002680/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
20250306,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,769,9,2,1.18,153336591,203735,83.97,760,775,732,988,532,760,752.63,0.34,0,22332,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,249,-4.60,0.52,12,0.63,-167.00,1469.00,1223,20240222,-37.12,650,20241113,18.31,998,-22.95,20250304,691,11.29,20250203,1196,-35.70,20240325,650,18.31,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,150132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,768,8,2,1.05,147607719,196271,80.90,760,775,732,988,532,760,752.06,0.34,0,22928,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,248,-4.60,0.52,12,0.61,-167.00,1469.00,1223,20240222,-37.20,650,20241113,18.15,998,-23.05,20250304,691,11.14,20250203,1196,-35.79,20240325,650,18.15,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,140133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,762,2,2,0.26,127511743,170001,70.07,760,775,732,988,532,760,750.06,0.34,0,23461,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,246,-4.56,0.52,12,0.53,-167.00,1469.00,1223,20240222,-37.69,650,20241113,17.23,998,-23.65,20250304,691,10.27,20250203,1196,-36.29,20240325,650,17.23,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,130132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,768,8,2,1.05,126653434,168877,69.60,760,775,732,988,532,760,749.97,0.34,0,23721,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,248,-4.60,0.52,12,0.52,-167.00,1469.00,1223,20240222,-37.20,650,20241113,18.15,998,-23.05,20250304,691,11.14,20250203,1196,-35.79,20240325,650,18.15,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,120133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,-8,5,-1.05,106695749,142616,58.78,760,775,732,988,532,760,748.13,0.34,0,25813,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,243,-4.50,0.51,12,0.44,-167.00,1469.00,1223,20240222,-38.51,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1196,-37.12,20240325,650,15.69,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,110132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,758,-2,5,-0.26,105130064,140534,57.92,760,775,732,988,532,760,748.08,0.34,0,25791,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,245,-4.54,0.52,12,0.43,-167.00,1469.00,1223,20240222,-38.02,650,20241113,16.62,998,-24.05,20250304,691,9.70,20250203,1196,-36.62,20240325,650,16.62,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,100133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,748,-12,5,-1.58,99439985,132902,54.78,760,775,732,988,532,760,748.22,0.34,0,25958,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,242,-4.48,0.51,12,0.41,-167.00,1469.00,1223,20240222,-38.84,650,20241113,15.08,998,-25.05,20250304,691,8.25,20250203,1196,-37.46,20240325,650,15.08,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250306,090133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,766,6,2,0.79,3560811,4685,1.93,760,766,759,988,532,760,760.05,0.34,0,439,797,778,758,739,719,768,729,162,228,500,540,1,1,32316799,248,-4.59,0.52,12,0.01,-167.00,1469.00,1223,20240222,-37.37,650,20241113,17.85,998,-23.25,20250304,691,10.85,20250203,1196,-35.95,20240325,650,17.85,20241113,0.00,N,002680,500,161 억,,110475,N,N,0,N,00,N
20250305,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,760,-22,5,-2.81,183471487,241369,10.06,768,777,738,1016,548,782,760.13,0.31,0,11324,1111,946,833,668,555,890,612,162,234,500,560,1,1,32316799,246,-2.22,0.46,12,0.75,-343.00,1654.00,1238,20240221,-38.61,650,20241113,16.92,998,-23.85,20250304,691,9.99,20250203,1196,-36.45,20240325,650,16.92,20241113,0.00,N,002680,500,161 억,,99151,N,N,0,N,00,N
20250305,150133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,768,-14,5,-1.79,174429629,229540,9.57,768,777,738,1016,548,782,759.91,0.31,0,12194,1111,946,833,668,555,890,612,162,234,500,560,1,1,32316799,248,-2.24,0.46,12,0.71,-343.00,1654.00,1238,20240221,-37.96,650,20241113,18.15,998,-23.05,20250304,691,11.14,20250203,1196,-35.79,20240325,650,18.15,20241113,0.00,N,002680,500,161 억,,99151,N,N,0,N,00,N
20250305,140132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,765,-17,5,-2.17,148514430,195220,8.14,768,777,738,1016,548,782,760.75,0.31,0,11258,1111,946,833,668,555,890,612,162,234,500,560,1,1,32316799,247,-2.23,0.46,12,0.60,-343.00,1654.00,1238,20240221,-38.21,650,20241113,17.69,998,-23.35,20250304,691,10.71,20250203,1196,-36.04,20240325,650,17.69,20241113,0.00,N,002680,500,161 억,,99151,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 20250306 160132 57 100.00 KOSDAQ 음식료·담배 N N N N N 769 9 2 1.18 153336591 203735 83.97 760 775 732 988 532 760 752.63 0.34 0 22332 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 249 -4.60 0.52 12 0.63 -167.00 1469.00 1223 20240222 -37.12 650 20241113 18.31 998 -22.95 20250304 691 11.29 20250203 1196 -35.70 20240325 650 18.31 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
3 20250306 150132 57 100.00 KOSDAQ 음식료·담배 N N N N N 768 8 2 1.05 147607719 196271 80.90 760 775 732 988 532 760 752.06 0.34 0 22928 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 248 -4.60 0.52 12 0.61 -167.00 1469.00 1223 20240222 -37.20 650 20241113 18.15 998 -23.05 20250304 691 11.14 20250203 1196 -35.79 20240325 650 18.15 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
4 20250306 140133 57 100.00 KOSDAQ 음식료·담배 N N N N N 762 2 2 0.26 127511743 170001 70.07 760 775 732 988 532 760 750.06 0.34 0 23461 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 246 -4.56 0.52 12 0.53 -167.00 1469.00 1223 20240222 -37.69 650 20241113 17.23 998 -23.65 20250304 691 10.27 20250203 1196 -36.29 20240325 650 17.23 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
5 20250306 130132 57 100.00 KOSDAQ 음식료·담배 N N N N N 768 8 2 1.05 126653434 168877 69.60 760 775 732 988 532 760 749.97 0.34 0 23721 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 248 -4.60 0.52 12 0.52 -167.00 1469.00 1223 20240222 -37.20 650 20241113 18.15 998 -23.05 20250304 691 11.14 20250203 1196 -35.79 20240325 650 18.15 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
6 20250306 120133 57 100.00 KOSDAQ 음식료·담배 N N N N N 752 -8 5 -1.05 106695749 142616 58.78 760 775 732 988 532 760 748.13 0.34 0 25813 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 243 -4.50 0.51 12 0.44 -167.00 1469.00 1223 20240222 -38.51 650 20241113 15.69 998 -24.65 20250304 691 8.83 20250203 1196 -37.12 20240325 650 15.69 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
7 20250306 110132 57 100.00 KOSDAQ 음식료·담배 N N N N N 758 -2 5 -0.26 105130064 140534 57.92 760 775 732 988 532 760 748.08 0.34 0 25791 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 245 -4.54 0.52 12 0.43 -167.00 1469.00 1223 20240222 -38.02 650 20241113 16.62 998 -24.05 20250304 691 9.70 20250203 1196 -36.62 20240325 650 16.62 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
8 20250306 100133 57 100.00 KOSDAQ 음식료·담배 N N N N N 748 -12 5 -1.58 99439985 132902 54.78 760 775 732 988 532 760 748.22 0.34 0 25958 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 242 -4.48 0.51 12 0.41 -167.00 1469.00 1223 20240222 -38.84 650 20241113 15.08 998 -25.05 20250304 691 8.25 20250203 1196 -37.46 20240325 650 15.08 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
9 20250306 090133 57 100.00 KOSDAQ 음식료·담배 N N N N N 766 6 2 0.79 3560811 4685 1.93 760 766 759 988 532 760 760.05 0.34 0 439 797 778 758 739 719 768 729 162 228 500 540 1 1 32316799 248 -4.59 0.52 12 0.01 -167.00 1469.00 1223 20240222 -37.37 650 20241113 17.85 998 -23.25 20250304 691 10.85 20250203 1196 -35.95 20240325 650 17.85 20241113 0.00 N 002680 500 161 억 110475 N N 0 N 00 N
10 20250305 160132 57 100.00 KOSDAQ 음식료·담배 N N N N N 760 -22 5 -2.81 183471487 241369 10.06 768 777 738 1016 548 782 760.13 0.31 0 11324 1111 946 833 668 555 890 612 162 234 500 560 1 1 32316799 246 -2.22 0.46 12 0.75 -343.00 1654.00 1238 20240221 -38.61 650 20241113 16.92 998 -23.85 20250304 691 9.99 20250203 1196 -36.45 20240325 650 16.92 20241113 0.00 N 002680 500 161 억 99151 N N 0 N 00 N
11 20250305 150133 57 100.00 KOSDAQ 음식료·담배 N N N N N 768 -14 5 -1.79 174429629 229540 9.57 768 777 738 1016 548 782 759.91 0.31 0 12194 1111 946 833 668 555 890 612 162 234 500 560 1 1 32316799 248 -2.24 0.46 12 0.71 -343.00 1654.00 1238 20240221 -37.96 650 20241113 18.15 998 -23.05 20250304 691 11.14 20250203 1196 -35.79 20240325 650 18.15 20241113 0.00 N 002680 500 161 억 99151 N N 0 N 00 N
12 20250305 140132 57 100.00 KOSDAQ 음식료·담배 N N N N N 765 -17 5 -2.17 148514430 195220 8.14 768 777 738 1016 548 782 760.75 0.31 0 11258 1111 946 833 668 555 890 612 162 234 500 560 1 1 32316799 247 -2.23 0.46 12 0.60 -343.00 1654.00 1238 20240221 -38.21 650 20241113 17.69 998 -23.35 20250304 691 10.71 20250203 1196 -36.04 20240325 650 17.69 20241113 0.00 N 002680 500 161 억 99151 N N 0 N 00 N