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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3290,70,2,2.17,1172138471,364624,141.70,3130,3300,3095,4185,2255,3220,3214.51,0.90,0,35953,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2593,-5.90,0.47,12,0.46,-558.00,6928.00,5420,20250219,-39.30,2460,20241209,33.74,5420,-39.30,20250219,2750,19.64,20250102,5420,-39.30,20250219,2460,33.74,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,19057,N,00,N
20250404,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3260,40,2,1.24,1046840026,326368,126.84,3130,3300,3095,4185,2255,3220,3207.54,0.90,0,49784,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2569,-5.84,0.47,12,0.41,-558.00,6928.00,5420,20250219,-39.85,2460,20241209,32.52,5420,-39.85,20250219,2750,18.55,20250102,5420,-39.85,20250219,2460,32.52,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3190,-30,5,-0.93,810141687,252316,98.06,3130,3300,3095,4185,2255,3220,3210.82,0.90,0,2451,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2514,-5.72,0.46,12,0.32,-558.00,6928.00,5420,20250219,-41.14,2460,20241209,29.67,5420,-41.14,20250219,2750,16.00,20250102,5420,-41.14,20250219,2460,29.67,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,-15,5,-0.47,716461502,222938,86.64,3130,3300,3095,4185,2255,3220,3213.73,0.90,0,-4091,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2526,-5.74,0.46,12,0.28,-558.00,6928.00,5420,20250219,-40.87,2460,20241209,30.28,5420,-40.87,20250219,2750,16.55,20250102,5420,-40.87,20250219,2460,30.28,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,0,3,0.00,593001562,184474,71.69,3130,3300,3095,4185,2255,3220,3214.55,0.90,0,141,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2537,-5.77,0.46,12,0.23,-558.00,6928.00,5420,20250219,-40.59,2460,20241209,30.89,5420,-40.59,20250219,2750,17.09,20250102,5420,-40.59,20250219,2460,30.89,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,5,2,0.16,398165832,124382,48.34,3130,3270,3095,4185,2255,3220,3201.15,0.90,0,-13076,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2541,-5.78,0.47,12,0.16,-558.00,6928.00,5420,20250219,-40.50,2460,20241209,31.10,5420,-40.50,20250219,2750,17.27,20250102,5420,-40.50,20250219,2460,31.10,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3260,40,2,1.24,283965585,88946,34.57,3130,3270,3095,4185,2255,3220,3192.56,0.90,0,-12086,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2569,-5.84,0.47,12,0.11,-558.00,6928.00,5420,20250219,-39.85,2460,20241209,32.52,5420,-39.85,20250219,2750,18.55,20250102,5420,-39.85,20250219,2460,32.52,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250404,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,-75,5,-2.33,10749375,3432,1.33,3130,3145,3130,4185,2255,3220,3132.10,0.90,0,958,3340,3280,3230,3170,3120,3255,3145,3940,965,5000,2060,5,1,78803016,2478,-5.64,0.45,12,0.00,-558.00,6928.00,5420,20250219,-41.97,2460,20241209,27.85,5420,-41.97,20250219,2750,14.36,20250102,5420,-41.97,20250219,2460,27.85,20241209,1.89,Y,000680,5000,3940 억,,705667,N,N,31001,N,00,N
20250403,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-60,5,-1.83,813947779,252278,58.02,3250,3290,3180,4260,2300,3280,3226.41,0.87,0,14753,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2537,-5.77,0.46,12,0.32,-558.00,6928.00,5420,20250219,-40.59,2460,20241209,30.89,5420,-40.59,20250219,2750,17.09,20250102,5420,-40.59,20250219,2460,30.89,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,31001,N,00,N
20250403,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,-75,5,-2.29,728541434,225615,51.89,3250,3290,3180,4260,2300,3280,3229.14,0.87,0,10883,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2526,-5.74,0.46,12,0.29,-558.00,6928.00,5420,20250219,-40.87,2460,20241209,30.28,5420,-40.87,20250219,2750,16.55,20250102,5420,-40.87,20250219,2460,30.28,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N
20250403,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-50,5,-1.52,584101114,180637,41.54,3250,3290,3180,4260,2300,3280,3233.56,0.87,0,16488,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2545,-5.79,0.47,12,0.23,-558.00,6928.00,5420,20250219,-40.41,2460,20241209,31.30,5420,-40.41,20250219,2750,17.45,20250102,5420,-40.41,20250219,2460,31.30,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,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 20250404 160109 57 100.00 KOSPI 유통 N N N N N 3290 70 2 2.17 1172138471 364624 141.70 3130 3300 3095 4185 2255 3220 3214.51 0.90 0 35953 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2593 -5.90 0.47 12 0.46 -558.00 6928.00 5420 20250219 -39.30 2460 20241209 33.74 5420 -39.30 20250219 2750 19.64 20250102 5420 -39.30 20250219 2460 33.74 20241209 1.89 Y 000680 5000 3940 억 705667 N N 19057 N 00 N
3 20250404 150109 57 100.00 KOSPI 유통 N N N N N 3260 40 2 1.24 1046840026 326368 126.84 3130 3300 3095 4185 2255 3220 3207.54 0.90 0 49784 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2569 -5.84 0.47 12 0.41 -558.00 6928.00 5420 20250219 -39.85 2460 20241209 32.52 5420 -39.85 20250219 2750 18.55 20250102 5420 -39.85 20250219 2460 32.52 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
4 20250404 140109 57 100.00 KOSPI 유통 N N N N N 3190 -30 5 -0.93 810141687 252316 98.06 3130 3300 3095 4185 2255 3220 3210.82 0.90 0 2451 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2514 -5.72 0.46 12 0.32 -558.00 6928.00 5420 20250219 -41.14 2460 20241209 29.67 5420 -41.14 20250219 2750 16.00 20250102 5420 -41.14 20250219 2460 29.67 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
5 20250404 130109 57 100.00 KOSPI 유통 N N N N N 3205 -15 5 -0.47 716461502 222938 86.64 3130 3300 3095 4185 2255 3220 3213.73 0.90 0 -4091 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2526 -5.74 0.46 12 0.28 -558.00 6928.00 5420 20250219 -40.87 2460 20241209 30.28 5420 -40.87 20250219 2750 16.55 20250102 5420 -40.87 20250219 2460 30.28 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
6 20250404 120109 57 100.00 KOSPI 유통 N N N N N 3220 0 3 0.00 593001562 184474 71.69 3130 3300 3095 4185 2255 3220 3214.55 0.90 0 141 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2537 -5.77 0.46 12 0.23 -558.00 6928.00 5420 20250219 -40.59 2460 20241209 30.89 5420 -40.59 20250219 2750 17.09 20250102 5420 -40.59 20250219 2460 30.89 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
7 20250404 110109 57 100.00 KOSPI 유통 N N N N N 3225 5 2 0.16 398165832 124382 48.34 3130 3270 3095 4185 2255 3220 3201.15 0.90 0 -13076 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2541 -5.78 0.47 12 0.16 -558.00 6928.00 5420 20250219 -40.50 2460 20241209 31.10 5420 -40.50 20250219 2750 17.27 20250102 5420 -40.50 20250219 2460 31.10 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
8 20250404 100109 57 100.00 KOSPI 유통 N N N N N 3260 40 2 1.24 283965585 88946 34.57 3130 3270 3095 4185 2255 3220 3192.56 0.90 0 -12086 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2569 -5.84 0.47 12 0.11 -558.00 6928.00 5420 20250219 -39.85 2460 20241209 32.52 5420 -39.85 20250219 2750 18.55 20250102 5420 -39.85 20250219 2460 32.52 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
9 20250404 090110 57 100.00 KOSPI 유통 N N N N N 3145 -75 5 -2.33 10749375 3432 1.33 3130 3145 3130 4185 2255 3220 3132.10 0.90 0 958 3340 3280 3230 3170 3120 3255 3145 3940 965 5000 2060 5 1 78803016 2478 -5.64 0.45 12 0.00 -558.00 6928.00 5420 20250219 -41.97 2460 20241209 27.85 5420 -41.97 20250219 2750 14.36 20250102 5420 -41.97 20250219 2460 27.85 20241209 1.89 Y 000680 5000 3940 억 705667 N N 31001 N 00 N
10 20250403 160109 57 100.00 KOSPI 유통 N N N N N 3220 -60 5 -1.83 813947779 252278 58.02 3250 3290 3180 4260 2300 3280 3226.41 0.87 0 14753 3516 3397 3326 3207 3136 3362 3172 3940 980 5000 2090 5 1 78803016 2537 -5.77 0.46 12 0.32 -558.00 6928.00 5420 20250219 -40.59 2460 20241209 30.89 5420 -40.59 20250219 2750 17.09 20250102 5420 -40.59 20250219 2460 30.89 20241209 1.98 Y 000680 5000 3940 억 688819 N N 31001 N 00 N
11 20250403 150109 57 100.00 KOSPI 유통 N N N N N 3205 -75 5 -2.29 728541434 225615 51.89 3250 3290 3180 4260 2300 3280 3229.14 0.87 0 10883 3516 3397 3326 3207 3136 3362 3172 3940 980 5000 2090 5 1 78803016 2526 -5.74 0.46 12 0.29 -558.00 6928.00 5420 20250219 -40.87 2460 20241209 30.28 5420 -40.87 20250219 2750 16.55 20250102 5420 -40.87 20250219 2460 30.28 20241209 1.98 Y 000680 5000 3940 억 688819 N N 26503 N 00 N
12 20250403 140109 57 100.00 KOSPI 유통 N N N N N 3230 -50 5 -1.52 584101114 180637 41.54 3250 3290 3180 4260 2300 3280 3233.56 0.87 0 16488 3516 3397 3326 3207 3136 3362 3172 3940 980 5000 2090 5 1 78803016 2545 -5.79 0.47 12 0.23 -558.00 6928.00 5420 20250219 -40.41 2460 20241209 31.30 5420 -40.41 20250219 2750 17.45 20250102 5420 -40.41 20250219 2460 31.30 20241209 1.98 Y 000680 5000 3940 억 688819 N N 26503 N 00 N