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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,45,2,1.37,733195026,221529,60.97,3255,3335,3250,4260,2300,3280,3309.69,0.70,0,18066,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2620,-5.96,0.48,12,0.28,-558.00,6928.00,5420,20250219,-38.65,2460,20241209,35.16,5420,-38.65,20250219,2750,20.91,20250102,5420,-38.65,20250219,2460,35.16,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,19687,N,00,N
20250417,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,50,2,1.52,678706981,205112,56.45,3255,3335,3250,4260,2300,3280,3308.96,0.70,0,17612,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2624,-5.97,0.48,12,0.26,-558.00,6928.00,5420,20250219,-38.56,2460,20241209,35.37,5420,-38.56,20250219,2750,21.09,20250102,5420,-38.56,20250219,2460,35.37,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3300,20,2,0.61,536590821,162282,44.66,3255,3330,3250,4260,2300,3280,3306.53,0.70,0,10887,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2600,-5.91,0.48,12,0.21,-558.00,6928.00,5420,20250219,-39.11,2460,20241209,34.15,5420,-39.11,20250219,2750,20.00,20250102,5420,-39.11,20250219,2460,34.15,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,45,2,1.37,404771751,122346,33.67,3255,3330,3250,4260,2300,3280,3308.42,0.70,0,4946,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2620,-5.96,0.48,12,0.16,-558.00,6928.00,5420,20250219,-38.65,2460,20241209,35.16,5420,-38.65,20250219,2750,20.91,20250102,5420,-38.65,20250219,2460,35.16,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3310,30,2,0.91,352318626,106514,29.32,3255,3330,3250,4260,2300,3280,3307.72,0.70,0,4761,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2608,-5.93,0.48,12,0.14,-558.00,6928.00,5420,20250219,-38.93,2460,20241209,34.55,5420,-38.93,20250219,2750,20.36,20250102,5420,-38.93,20250219,2460,34.55,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3310,30,2,0.91,271762856,82221,22.63,3255,3330,3250,4260,2300,3280,3305.28,0.70,0,6127,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2608,-5.93,0.48,12,0.10,-558.00,6928.00,5420,20250219,-38.93,2460,20241209,34.55,5420,-38.93,20250219,2750,20.36,20250102,5420,-38.93,20250219,2460,34.55,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,45,2,1.37,176329320,53366,14.69,3255,3330,3250,4260,2300,3280,3304.15,0.70,0,1192,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2620,-5.96,0.48,12,0.07,-558.00,6928.00,5420,20250219,-38.65,2460,20241209,35.16,5420,-38.65,20250219,2750,20.91,20250102,5420,-38.65,20250219,2460,35.16,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250417,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,15,2,0.46,8336400,2547,0.70,3255,3300,3255,4260,2300,3280,3273.01,0.70,0,1601,3486,3382,3326,3222,3166,3355,3195,3940,980,5000,2090,5,1,78803016,2597,-5.91,0.48,12,0.00,-558.00,6928.00,5420,20250219,-39.21,2460,20241209,33.94,5420,-39.21,20250219,2750,19.82,20250102,5420,-39.21,20250219,2460,33.94,20241209,1.81,Y,000680,5000,3940 억,,554138,N,N,56915,N,00,N
20250416,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-170,5,-4.93,1190445759,355808,51.35,3420,3430,3270,4485,2415,3450,3345.70,0.82,0,-89383,3600,3525,3420,3345,3240,3562,3382,3940,1035,5000,2200,5,1,78803016,2585,-5.88,0.47,12,0.45,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,1.83,Y,000680,5000,3940 억,,643346,N,N,56915,N,00,N
20250416,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3275,-175,5,-5.07,1105572604,329966,47.62,3420,3430,3270,4485,2415,3450,3350.51,0.82,0,-77004,3600,3525,3420,3345,3240,3562,3382,3940,1035,5000,2200,5,1,78803016,2581,-5.87,0.47,12,0.42,-558.00,6928.00,5420,20250219,-39.58,2460,20241209,33.13,5420,-39.58,20250219,2750,19.09,20250102,5420,-39.58,20250219,2460,33.13,20241209,1.83,Y,000680,5000,3940 억,,643346,N,N,39098,N,00,N
20250416,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,-120,5,-3.48,895789905,266316,38.43,3420,3430,3325,4485,2415,3450,3363.57,0.82,0,-64346,3600,3525,3420,3345,3240,3562,3382,3940,1035,5000,2200,5,1,78803016,2624,-5.97,0.48,12,0.34,-558.00,6928.00,5420,20250219,-38.56,2460,20241209,35.37,5420,-38.56,20250219,2750,21.09,20250102,5420,-38.56,20250219,2460,35.37,20241209,1.83,Y,000680,5000,3940 억,,643346,N,N,39098,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 20250417 160109 57 100.00 KOSPI 유통 N N N N N 3325 45 2 1.37 733195026 221529 60.97 3255 3335 3250 4260 2300 3280 3309.69 0.70 0 18066 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2620 -5.96 0.48 12 0.28 -558.00 6928.00 5420 20250219 -38.65 2460 20241209 35.16 5420 -38.65 20250219 2750 20.91 20250102 5420 -38.65 20250219 2460 35.16 20241209 1.81 Y 000680 5000 3940 억 554138 N N 19687 N 00 N
3 20250417 150109 57 100.00 KOSPI 유통 N N N N N 3330 50 2 1.52 678706981 205112 56.45 3255 3335 3250 4260 2300 3280 3308.96 0.70 0 17612 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2624 -5.97 0.48 12 0.26 -558.00 6928.00 5420 20250219 -38.56 2460 20241209 35.37 5420 -38.56 20250219 2750 21.09 20250102 5420 -38.56 20250219 2460 35.37 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
4 20250417 140110 57 100.00 KOSPI 유통 N N N N N 3300 20 2 0.61 536590821 162282 44.66 3255 3330 3250 4260 2300 3280 3306.53 0.70 0 10887 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2600 -5.91 0.48 12 0.21 -558.00 6928.00 5420 20250219 -39.11 2460 20241209 34.15 5420 -39.11 20250219 2750 20.00 20250102 5420 -39.11 20250219 2460 34.15 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
5 20250417 130110 57 100.00 KOSPI 유통 N N N N N 3325 45 2 1.37 404771751 122346 33.67 3255 3330 3250 4260 2300 3280 3308.42 0.70 0 4946 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2620 -5.96 0.48 12 0.16 -558.00 6928.00 5420 20250219 -38.65 2460 20241209 35.16 5420 -38.65 20250219 2750 20.91 20250102 5420 -38.65 20250219 2460 35.16 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
6 20250417 120109 57 100.00 KOSPI 유통 N N N N N 3310 30 2 0.91 352318626 106514 29.32 3255 3330 3250 4260 2300 3280 3307.72 0.70 0 4761 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2608 -5.93 0.48 12 0.14 -558.00 6928.00 5420 20250219 -38.93 2460 20241209 34.55 5420 -38.93 20250219 2750 20.36 20250102 5420 -38.93 20250219 2460 34.55 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
7 20250417 110110 57 100.00 KOSPI 유통 N N N N N 3310 30 2 0.91 271762856 82221 22.63 3255 3330 3250 4260 2300 3280 3305.28 0.70 0 6127 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2608 -5.93 0.48 12 0.10 -558.00 6928.00 5420 20250219 -38.93 2460 20241209 34.55 5420 -38.93 20250219 2750 20.36 20250102 5420 -38.93 20250219 2460 34.55 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
8 20250417 100109 57 100.00 KOSPI 유통 N N N N N 3325 45 2 1.37 176329320 53366 14.69 3255 3330 3250 4260 2300 3280 3304.15 0.70 0 1192 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2620 -5.96 0.48 12 0.07 -558.00 6928.00 5420 20250219 -38.65 2460 20241209 35.16 5420 -38.65 20250219 2750 20.91 20250102 5420 -38.65 20250219 2460 35.16 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
9 20250417 090110 57 100.00 KOSPI 유통 N N N N N 3295 15 2 0.46 8336400 2547 0.70 3255 3300 3255 4260 2300 3280 3273.01 0.70 0 1601 3486 3382 3326 3222 3166 3355 3195 3940 980 5000 2090 5 1 78803016 2597 -5.91 0.48 12 0.00 -558.00 6928.00 5420 20250219 -39.21 2460 20241209 33.94 5420 -39.21 20250219 2750 19.82 20250102 5420 -39.21 20250219 2460 33.94 20241209 1.81 Y 000680 5000 3940 억 554138 N N 56915 N 00 N
10 20250416 160109 57 100.00 KOSPI 유통 N N N N N 3280 -170 5 -4.93 1190445759 355808 51.35 3420 3430 3270 4485 2415 3450 3345.70 0.82 0 -89383 3600 3525 3420 3345 3240 3562 3382 3940 1035 5000 2200 5 1 78803016 2585 -5.88 0.47 12 0.45 -558.00 6928.00 5420 20250219 -39.48 2460 20241209 33.33 5420 -39.48 20250219 2750 19.27 20250102 5420 -39.48 20250219 2460 33.33 20241209 1.83 Y 000680 5000 3940 억 643346 N N 56915 N 00 N
11 20250416 150109 57 100.00 KOSPI 유통 N N N N N 3275 -175 5 -5.07 1105572604 329966 47.62 3420 3430 3270 4485 2415 3450 3350.51 0.82 0 -77004 3600 3525 3420 3345 3240 3562 3382 3940 1035 5000 2200 5 1 78803016 2581 -5.87 0.47 12 0.42 -558.00 6928.00 5420 20250219 -39.58 2460 20241209 33.13 5420 -39.58 20250219 2750 19.09 20250102 5420 -39.58 20250219 2460 33.13 20241209 1.83 Y 000680 5000 3940 억 643346 N N 39098 N 00 N
12 20250416 140110 57 100.00 KOSPI 유통 N N N N N 3330 -120 5 -3.48 895789905 266316 38.43 3420 3430 3325 4485 2415 3450 3363.57 0.82 0 -64346 3600 3525 3420 3345 3240 3562 3382 3940 1035 5000 2200 5 1 78803016 2624 -5.97 0.48 12 0.34 -558.00 6928.00 5420 20250219 -38.56 2460 20241209 35.37 5420 -38.56 20250219 2750 21.09 20250102 5420 -38.56 20250219 2460 35.37 20241209 1.83 Y 000680 5000 3940 억 643346 N N 39098 N 00 N