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
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
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
20250218,130134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,728,-3,5,-0.41,6175897,8503,15.23,724,733,719,950,512,731,726.32,0.42,0,-2058,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,235,-2.12,0.44,12,0.03,-343.00,1654.00,1300,20240205,-44.00,650,20241113,12.00,826,-11.86,20250108,691,5.35,20250203,1252,-41.85,20240220,650,12.00,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,120134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,728,-3,5,-0.41,4019786,5535,9.91,724,733,719,950,512,731,726.25,0.42,0,-804,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,235,-2.12,0.44,12,0.02,-343.00,1654.00,1300,20240205,-44.00,650,20241113,12.00,826,-11.86,20250108,691,5.35,20250203,1252,-41.85,20240220,650,12.00,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,110135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,728,-3,5,-0.41,4015417,5529,9.90,724,733,719,950,512,731,726.25,0.42,0,-799,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,235,-2.12,0.44,12,0.02,-343.00,1654.00,1300,20240205,-44.00,650,20241113,12.00,826,-11.86,20250108,691,5.35,20250203,1252,-41.85,20240220,650,12.00,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,100134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,724,-7,5,-0.96,1297452,1793,3.21,724,733,719,950,512,731,723.62,0.42,0,-118,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,234,-2.11,0.44,12,0.01,-343.00,1654.00,1300,20240205,-44.31,650,20241113,11.38,826,-12.35,20250108,691,4.78,20250203,1252,-42.17,20240220,650,11.38,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250218,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,724,-7,5,-0.96,196928,272,0.49,724,724,724,950,512,731,724.00,0.42,0,0,751,740,724,713,697,746,719,162,219,500,520,1,1,32316799,234,-2.11,0.44,12,0.00,-343.00,1654.00,1300,20240205,-44.31,650,20241113,11.38,826,-12.35,20250108,691,4.78,20250203,1252,-42.17,20240220,650,11.38,20241113,0.00,N,002680,500,161 억,,136853,N,N,0,N,00,N
20250217,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,731,17,2,2.38,40320182,55827,152.12,712,735,708,928,500,714,722.23,0.44,0,-4464,721,717,713,709,705,719,711,162,214,500,510,1,1,32316799,236,-2.13,0.44,12,0.17,-343.00,1654.00,1300,20240205,-43.77,650,20241113,12.46,826,-11.50,20250108,691,5.79,20250203,1252,-41.61,20240220,650,12.46,20241113,0.00,N,002680,500,161 억,,141317,N,N,0,N,00,N
20250217,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,721,7,2,0.98,36646977,50797,138.42,712,735,708,928,500,714,721.44,0.44,0,-2223,721,717,713,709,705,719,711,162,214,500,510,1,1,32316799,233,-2.10,0.44,12,0.16,-343.00,1654.00,1300,20240205,-44.54,650,20241113,10.92,826,-12.71,20250108,691,4.34,20250203,1252,-42.41,20240220,650,10.92,20241113,0.00,N,002680,500,161 억,,141317,N,N,0,N,00,N
20250217,140134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,721,7,2,0.98,17599913,24577,66.97,712,723,708,928,500,714,716.11,0.44,0,-1007,721,717,713,709,705,719,711,162,214,500,510,1,1,32316799,233,-2.10,0.44,12,0.08,-343.00,1654.00,1300,20240205,-44.54,650,20241113,10.92,826,-12.71,20250108,691,4.34,20250203,1252,-42.41,20240220,650,10.92,20241113,0.00,N,002680,500,161 억,,141317,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 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
3 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
4 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
5 20250218 130134 57 100.00 KOSDAQ 음식료·담배 N N N N N 728 -3 5 -0.41 6175897 8503 15.23 724 733 719 950 512 731 726.32 0.42 0 -2058 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 235 -2.12 0.44 12 0.03 -343.00 1654.00 1300 20240205 -44.00 650 20241113 12.00 826 -11.86 20250108 691 5.35 20250203 1252 -41.85 20240220 650 12.00 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
6 20250218 120134 57 100.00 KOSDAQ 음식료·담배 N N N N N 728 -3 5 -0.41 4019786 5535 9.91 724 733 719 950 512 731 726.25 0.42 0 -804 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 235 -2.12 0.44 12 0.02 -343.00 1654.00 1300 20240205 -44.00 650 20241113 12.00 826 -11.86 20250108 691 5.35 20250203 1252 -41.85 20240220 650 12.00 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
7 20250218 110135 57 100.00 KOSDAQ 음식료·담배 N N N N N 728 -3 5 -0.41 4015417 5529 9.90 724 733 719 950 512 731 726.25 0.42 0 -799 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 235 -2.12 0.44 12 0.02 -343.00 1654.00 1300 20240205 -44.00 650 20241113 12.00 826 -11.86 20250108 691 5.35 20250203 1252 -41.85 20240220 650 12.00 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
8 20250218 100134 57 100.00 KOSDAQ 음식료·담배 N N N N N 724 -7 5 -0.96 1297452 1793 3.21 724 733 719 950 512 731 723.62 0.42 0 -118 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 234 -2.11 0.44 12 0.01 -343.00 1654.00 1300 20240205 -44.31 650 20241113 11.38 826 -12.35 20250108 691 4.78 20250203 1252 -42.17 20240220 650 11.38 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
9 20250218 090135 57 100.00 KOSDAQ 음식료·담배 N N N N N 724 -7 5 -0.96 196928 272 0.49 724 724 724 950 512 731 724.00 0.42 0 0 751 740 724 713 697 746 719 162 219 500 520 1 1 32316799 234 -2.11 0.44 12 0.00 -343.00 1654.00 1300 20240205 -44.31 650 20241113 11.38 826 -12.35 20250108 691 4.78 20250203 1252 -42.17 20240220 650 11.38 20241113 0.00 N 002680 500 161 억 136853 N N 0 N 00 N
10 20250217 160135 57 100.00 KOSDAQ 음식료·담배 N N N N N 731 17 2 2.38 40320182 55827 152.12 712 735 708 928 500 714 722.23 0.44 0 -4464 721 717 713 709 705 719 711 162 214 500 510 1 1 32316799 236 -2.13 0.44 12 0.17 -343.00 1654.00 1300 20240205 -43.77 650 20241113 12.46 826 -11.50 20250108 691 5.79 20250203 1252 -41.61 20240220 650 12.46 20241113 0.00 N 002680 500 161 억 141317 N N 0 N 00 N
11 20250217 150135 57 100.00 KOSDAQ 음식료·담배 N N N N N 721 7 2 0.98 36646977 50797 138.42 712 735 708 928 500 714 721.44 0.44 0 -2223 721 717 713 709 705 719 711 162 214 500 510 1 1 32316799 233 -2.10 0.44 12 0.16 -343.00 1654.00 1300 20240205 -44.54 650 20241113 10.92 826 -12.71 20250108 691 4.34 20250203 1252 -42.41 20240220 650 10.92 20241113 0.00 N 002680 500 161 억 141317 N N 0 N 00 N
12 20250217 140134 57 100.00 KOSDAQ 음식료·담배 N N N N N 721 7 2 0.98 17599913 24577 66.97 712 723 708 928 500 714 716.11 0.44 0 -1007 721 717 713 709 705 719 711 162 214 500 510 1 1 32316799 233 -2.10 0.44 12 0.08 -343.00 1654.00 1300 20240205 -44.54 650 20241113 10.92 826 -12.71 20250108 691 4.34 20250203 1252 -42.41 20240220 650 10.92 20241113 0.00 N 002680 500 161 억 141317 N N 0 N 00 N