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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21000,-50,5,-0.24,1316706400,62828,47.51,21050,21200,20750,27350,14750,21050,20957.32,17.72,0,2882,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7276,11.28,0.57,12,0.18,1862.00,36679.00,30900,20240617,-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
20250218,120124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21000,-50,5,-0.24,1199812600,57268,43.31,21050,21200,20750,27350,14750,21050,20950.84,17.72,0,1540,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7276,11.28,0.57,12,0.17,1862.00,36679.00,30900,20240617,-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
20250218,110124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20850,-200,5,-0.95,965975150,46110,34.87,21050,21200,20750,27350,14750,21050,20949.36,17.72,0,1371,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7224,11.20,0.57,12,0.13,1862.00,36679.00,30900,20240617,-32.52,18290,20250123,14.00,21500,-3.02,20250205,18290,14.00,20250123,30900,-32.52,20240617,18290,14.00,20250123,0.58,N,001680,1000,346 억,,6139237,N,N,28,N,00,N
20250218,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,401601200,19063,14.42,21050,21200,20950,27350,14750,21050,21067.05,17.72,0,-2328,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.06,1862.00,36679.00,30900,20240617,-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
20250218,090124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,0,3,0.00,34572050,1644,1.24,21050,21100,21000,27350,14750,21050,21029.23,17.72,0,-473,21750,21400,21150,20800,20550,21275,20675,346,6300,1000,15990,50,1,34648025,7293,11.31,0.57,12,0.00,1862.00,36679.00,30900,20240617,-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
20250217,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,-200,5,-0.94,2778274400,131638,77.79,21350,21500,20900,27600,14900,21250,21105.43,17.68,0,13890,21750,21500,21150,20900,20550,21625,21025,346,6350,1000,16150,50,1,34648025,7293,11.31,0.57,12,0.38,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,0.00,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.57,N,001680,1000,346 억,,6124366,N,N,28,N,00,N
20250217,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,20900,-350,5,-1.65,2632764400,124711,73.70,21350,21500,20900,27600,14900,21250,21110.92,17.68,0,15002,21750,21500,21150,20900,20550,21625,21025,346,6350,1000,16150,50,1,34648025,7241,11.22,0.57,12,0.36,1862.00,36679.00,30900,20240617,-32.36,18290,20250123,14.27,21500,0.00,20250205,18290,14.27,20250123,30900,-32.36,20240617,18290,14.27,20250123,0.57,N,001680,1000,346 억,,6124366,N,N,1832,N,00,N
20250217,140123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,21050,-200,5,-0.94,2237571650,105865,62.56,21350,21500,20950,27600,14900,21250,21136.08,17.68,0,16167,21750,21500,21150,20900,20550,21625,21025,346,6350,1000,16150,50,1,34648025,7293,11.31,0.57,12,0.31,1862.00,36679.00,30900,20240617,-31.88,18290,20250123,15.09,21500,0.00,20250205,18290,15.09,20250123,30900,-31.88,20240617,18290,15.09,20250123,0.57,N,001680,1000,346 억,,6124366,N,N,1832,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 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
3 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
4 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
5 20250218 130123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21000 -50 5 -0.24 1316706400 62828 47.51 21050 21200 20750 27350 14750 21050 20957.32 17.72 0 2882 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7276 11.28 0.57 12 0.18 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
6 20250218 120124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21000 -50 5 -0.24 1199812600 57268 43.31 21050 21200 20750 27350 14750 21050 20950.84 17.72 0 1540 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7276 11.28 0.57 12 0.17 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
7 20250218 110124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 20850 -200 5 -0.95 965975150 46110 34.87 21050 21200 20750 27350 14750 21050 20949.36 17.72 0 1371 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7224 11.20 0.57 12 0.13 1862.00 36679.00 30900 20240617 -32.52 18290 20250123 14.00 21500 -3.02 20250205 18290 14.00 20250123 30900 -32.52 20240617 18290 14.00 20250123 0.58 N 001680 1000 346 억 6139237 N N 28 N 00 N
8 20250218 100124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 0 3 0.00 401601200 19063 14.42 21050 21200 20950 27350 14750 21050 21067.05 17.72 0 -2328 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7293 11.31 0.57 12 0.06 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
9 20250218 090124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 0 3 0.00 34572050 1644 1.24 21050 21100 21000 27350 14750 21050 21029.23 17.72 0 -473 21750 21400 21150 20800 20550 21275 20675 346 6300 1000 15990 50 1 34648025 7293 11.31 0.57 12 0.00 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
10 20250217 160124 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 -200 5 -0.94 2778274400 131638 77.79 21350 21500 20900 27600 14900 21250 21105.43 17.68 0 13890 21750 21500 21150 20900 20550 21625 21025 346 6350 1000 16150 50 1 34648025 7293 11.31 0.57 12 0.38 1862.00 36679.00 30900 20240617 -31.88 18290 20250123 15.09 21500 0.00 20250205 18290 15.09 20250123 30900 -31.88 20240617 18290 15.09 20250123 0.57 N 001680 1000 346 억 6124366 N N 28 N 00 N
11 20250217 150125 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 20900 -350 5 -1.65 2632764400 124711 73.70 21350 21500 20900 27600 14900 21250 21110.92 17.68 0 15002 21750 21500 21150 20900 20550 21625 21025 346 6350 1000 16150 50 1 34648025 7241 11.22 0.57 12 0.36 1862.00 36679.00 30900 20240617 -32.36 18290 20250123 14.27 21500 0.00 20250205 18290 14.27 20250123 30900 -32.36 20240617 18290 14.27 20250123 0.57 N 001680 1000 346 억 6124366 N N 1832 N 00 N
12 20250217 140123 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 21050 -200 5 -0.94 2237571650 105865 62.56 21350 21500 20950 27600 14900 21250 21136.08 17.68 0 16167 21750 21500 21150 20900 20550 21625 21025 346 6350 1000 16150 50 1 34648025 7293 11.31 0.57 12 0.31 1862.00 36679.00 30900 20240617 -31.88 18290 20250123 15.09 21500 0.00 20250205 18290 15.09 20250123 30900 -31.88 20240617 18290 15.09 20250123 0.57 N 001680 1000 346 억 6124366 N N 1832 N 00 N