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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000680/price/prices-20250401.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
20250429,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,140,2,4.18,18657495658,5133960,1271.43,3350,3860,3335,4355,2345,3350,3634.20,0.63,0,-1012,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2750,-6.25,0.50,12,6.51,-558.00,6928.00,5420,20250219,-35.61,2460,20241209,41.87,5420,-35.61,20250219,2750,26.91,20250102,5420,-35.61,20250219,2460,41.87,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,46145,N,00,N
20250429,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3485,135,2,4.03,18324039777,5038284,1247.74,3350,3860,3335,4355,2345,3350,3636.96,0.63,0,-22945,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2746,-6.25,0.50,12,6.39,-558.00,6928.00,5420,20250219,-35.70,2460,20241209,41.67,5420,-35.70,20250219,2750,26.73,20250102,5420,-35.70,20250219,2460,41.67,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3525,175,2,5.22,17924891789,4923987,1219.43,3350,3860,3335,4355,2345,3350,3640.32,0.63,0,-56957,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2778,-6.32,0.51,12,6.25,-558.00,6928.00,5420,20250219,-34.96,2460,20241209,43.29,5420,-34.96,20250219,2750,28.18,20250102,5420,-34.96,20250219,2460,43.29,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,130,2,3.88,17263765421,4735512,1172.75,3350,3860,3335,4355,2345,3350,3645.60,0.63,0,-91025,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2742,-6.24,0.50,12,6.01,-558.00,6928.00,5420,20250219,-35.79,2460,20241209,41.46,5420,-35.79,20250219,2750,26.55,20250102,5420,-35.79,20250219,2460,41.46,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3510,160,2,4.78,16429781366,4496846,1113.65,3350,3860,3335,4355,2345,3350,3653.62,0.63,0,-133809,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2766,-6.29,0.51,12,5.71,-558.00,6928.00,5420,20250219,-35.24,2460,20241209,42.68,5420,-35.24,20250219,2750,27.64,20250102,5420,-35.24,20250219,2460,42.68,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3455,105,2,3.13,677474136,199571,49.42,3350,3455,3335,4355,2345,3350,3394.65,0.63,0,71291,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2723,-6.19,0.50,12,0.25,-558.00,6928.00,5420,20250219,-36.25,2460,20241209,40.45,5420,-36.25,20250219,2750,25.64,20250102,5420,-36.25,20250219,2460,40.45,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,30,2,0.90,390036438,115516,28.61,3350,3410,3335,4355,2345,3350,3376.47,0.63,0,27079,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2664,-6.06,0.49,12,0.15,-558.00,6928.00,5420,20250219,-37.64,2460,20241209,37.40,5420,-37.64,20250219,2750,22.91,20250102,5420,-37.64,20250219,2460,37.40,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250429,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-5,5,-0.15,24306145,7268,1.80,3350,3350,3335,4355,2345,3350,3344.27,0.63,0,5072,3503,3426,3388,3311,3273,3407,3292,3940,1005,5000,2140,5,1,78803016,2636,-5.99,0.48,12,0.01,-558.00,6928.00,5420,20250219,-38.28,2460,20241209,35.98,5420,-38.28,20250219,2750,21.64,20250102,5420,-38.28,20250219,2460,35.98,20241209,1.91,Y,000680,5000,3940 억,,498859,N,N,19000,N,00,N
20250428,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,-125,5,-3.60,1346726057,398354,58.25,3450,3465,3350,4515,2435,3475,3380.75,0.77,0,-99549,3551,3512,3461,3422,3371,3532,3442,3940,1040,5000,2220,5,1,78803016,2640,-6.00,0.48,12,0.51,-558.00,6928.00,5420,20250219,-38.19,2460,20241209,36.18,5420,-38.19,20250219,2750,21.82,20250102,5420,-38.19,20250219,2460,36.18,20241209,1.84,Y,000680,5000,3940 억,,605674,N,N,19000,N,00,N
20250428,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,-125,5,-3.60,1280266127,378529,55.35,3450,3465,3350,4515,2435,3475,3382.21,0.77,0,-94729,3551,3512,3461,3422,3371,3532,3442,3940,1040,5000,2220,5,1,78803016,2640,-6.00,0.48,12,0.48,-558.00,6928.00,5420,20250219,-38.19,2460,20241209,36.18,5420,-38.19,20250219,2750,21.82,20250102,5420,-38.19,20250219,2460,36.18,20241209,1.84,Y,000680,5000,3940 억,,605674,N,N,18899,N,00,N
20250428,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,-110,5,-3.17,1044218745,308306,45.08,3450,3465,3350,4515,2435,3475,3386.96,0.77,0,-54727,3551,3512,3461,3422,3371,3532,3442,3940,1040,5000,2220,5,1,78803016,2652,-6.03,0.49,12,0.39,-558.00,6928.00,5420,20250219,-37.92,2460,20241209,36.79,5420,-37.92,20250219,2750,22.36,20250102,5420,-37.92,20250219,2460,36.79,20241209,1.84,Y,000680,5000,3940 억,,605674,N,N,18899,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 20250429 160109 57 100.00 KOSPI 유통 N N N N N 3490 140 2 4.18 18657495658 5133960 1271.43 3350 3860 3335 4355 2345 3350 3634.20 0.63 0 -1012 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2750 -6.25 0.50 12 6.51 -558.00 6928.00 5420 20250219 -35.61 2460 20241209 41.87 5420 -35.61 20250219 2750 26.91 20250102 5420 -35.61 20250219 2460 41.87 20241209 1.91 Y 000680 5000 3940 억 498859 N N 46145 N 00 N
3 20250429 150110 57 100.00 KOSPI 유통 N N N N N 3485 135 2 4.03 18324039777 5038284 1247.74 3350 3860 3335 4355 2345 3350 3636.96 0.63 0 -22945 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2746 -6.25 0.50 12 6.39 -558.00 6928.00 5420 20250219 -35.70 2460 20241209 41.67 5420 -35.70 20250219 2750 26.73 20250102 5420 -35.70 20250219 2460 41.67 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
4 20250429 140109 57 100.00 KOSPI 유통 N N N N N 3525 175 2 5.22 17924891789 4923987 1219.43 3350 3860 3335 4355 2345 3350 3640.32 0.63 0 -56957 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2778 -6.32 0.51 12 6.25 -558.00 6928.00 5420 20250219 -34.96 2460 20241209 43.29 5420 -34.96 20250219 2750 28.18 20250102 5420 -34.96 20250219 2460 43.29 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
5 20250429 130110 57 100.00 KOSPI 유통 N N N N N 3480 130 2 3.88 17263765421 4735512 1172.75 3350 3860 3335 4355 2345 3350 3645.60 0.63 0 -91025 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2742 -6.24 0.50 12 6.01 -558.00 6928.00 5420 20250219 -35.79 2460 20241209 41.46 5420 -35.79 20250219 2750 26.55 20250102 5420 -35.79 20250219 2460 41.46 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
6 20250429 120110 57 100.00 KOSPI 유통 N N N N N 3510 160 2 4.78 16429781366 4496846 1113.65 3350 3860 3335 4355 2345 3350 3653.62 0.63 0 -133809 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2766 -6.29 0.51 12 5.71 -558.00 6928.00 5420 20250219 -35.24 2460 20241209 42.68 5420 -35.24 20250219 2750 27.64 20250102 5420 -35.24 20250219 2460 42.68 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
7 20250429 110110 57 100.00 KOSPI 유통 N N N N N 3455 105 2 3.13 677474136 199571 49.42 3350 3455 3335 4355 2345 3350 3394.65 0.63 0 71291 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2723 -6.19 0.50 12 0.25 -558.00 6928.00 5420 20250219 -36.25 2460 20241209 40.45 5420 -36.25 20250219 2750 25.64 20250102 5420 -36.25 20250219 2460 40.45 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
8 20250429 100110 57 100.00 KOSPI 유통 N N N N N 3380 30 2 0.90 390036438 115516 28.61 3350 3410 3335 4355 2345 3350 3376.47 0.63 0 27079 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2664 -6.06 0.49 12 0.15 -558.00 6928.00 5420 20250219 -37.64 2460 20241209 37.40 5420 -37.64 20250219 2750 22.91 20250102 5420 -37.64 20250219 2460 37.40 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
9 20250429 090111 57 100.00 KOSPI 유통 N N N N N 3345 -5 5 -0.15 24306145 7268 1.80 3350 3350 3335 4355 2345 3350 3344.27 0.63 0 5072 3503 3426 3388 3311 3273 3407 3292 3940 1005 5000 2140 5 1 78803016 2636 -5.99 0.48 12 0.01 -558.00 6928.00 5420 20250219 -38.28 2460 20241209 35.98 5420 -38.28 20250219 2750 21.64 20250102 5420 -38.28 20250219 2460 35.98 20241209 1.91 Y 000680 5000 3940 억 498859 N N 19000 N 00 N
10 20250428 160110 57 100.00 KOSPI 유통 N N N N N 3350 -125 5 -3.60 1346726057 398354 58.25 3450 3465 3350 4515 2435 3475 3380.75 0.77 0 -99549 3551 3512 3461 3422 3371 3532 3442 3940 1040 5000 2220 5 1 78803016 2640 -6.00 0.48 12 0.51 -558.00 6928.00 5420 20250219 -38.19 2460 20241209 36.18 5420 -38.19 20250219 2750 21.82 20250102 5420 -38.19 20250219 2460 36.18 20241209 1.84 Y 000680 5000 3940 억 605674 N N 19000 N 00 N
11 20250428 150110 57 100.00 KOSPI 유통 N N N N N 3350 -125 5 -3.60 1280266127 378529 55.35 3450 3465 3350 4515 2435 3475 3382.21 0.77 0 -94729 3551 3512 3461 3422 3371 3532 3442 3940 1040 5000 2220 5 1 78803016 2640 -6.00 0.48 12 0.48 -558.00 6928.00 5420 20250219 -38.19 2460 20241209 36.18 5420 -38.19 20250219 2750 21.82 20250102 5420 -38.19 20250219 2460 36.18 20241209 1.84 Y 000680 5000 3940 억 605674 N N 18899 N 00 N
12 20250428 140110 57 100.00 KOSPI 유통 N N N N N 3365 -110 5 -3.17 1044218745 308306 45.08 3450 3465 3350 4515 2435 3475 3386.96 0.77 0 -54727 3551 3512 3461 3422 3371 3532 3442 3940 1040 5000 2220 5 1 78803016 2652 -6.03 0.49 12 0.39 -558.00 6928.00 5420 20250219 -37.92 2460 20241209 36.79 5420 -37.92 20250219 2750 22.36 20250102 5420 -37.92 20250219 2460 36.79 20241209 1.84 Y 000680 5000 3940 억 605674 N N 18899 N 00 N