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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,15,2,0.45,1139944685,341822,31.53,3390,3390,3280,4325,2335,3330,3334.97,0.73,0,-14932,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2636,-5.99,0.48,12,0.43,-558.00,6928.00,5420,20250219,-38.28,2460,20241209,35.98,5420,-38.28,20250219,2750,21.64,20250102,5420,-38.28,20250219,2460,35.98,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,36899,N,00,N
20250414,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,15,2,0.45,1032739260,309759,28.57,3390,3390,3280,4325,2335,3330,3334.08,0.73,0,-14306,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2636,-5.99,0.48,12,0.39,-558.00,6928.00,5420,20250219,-38.28,2460,20241209,35.98,5420,-38.28,20250219,2750,21.64,20250102,5420,-38.28,20250219,2460,35.98,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,55773,N,00,N
20250414,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,0,3,0.00,867431160,260306,24.01,3390,3390,3280,4325,2335,3330,3332.40,0.73,0,-8260,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2624,-5.97,0.48,12,0.33,-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,,574717,N,N,55773,N,00,N
20250414,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,10,2,0.30,768504435,230633,21.28,3390,3390,3280,4325,2335,3330,3332.20,0.73,0,-7509,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2632,-5.99,0.48,12,0.29,-558.00,6928.00,5420,20250219,-38.38,2460,20241209,35.77,5420,-38.38,20250219,2750,21.45,20250102,5420,-38.38,20250219,2460,35.77,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,55773,N,00,N
20250414,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3335,5,2,0.15,603176677,181035,16.70,3390,3390,3280,4325,2335,3330,3331.88,0.73,0,1849,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2628,-5.98,0.48,12,0.23,-558.00,6928.00,5420,20250219,-38.47,2460,20241209,35.57,5420,-38.47,20250219,2750,21.27,20250102,5420,-38.47,20250219,2460,35.57,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,55773,N,00,N
20250414,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,0,3,0.00,489031537,146799,13.54,3390,3390,3280,4325,2335,3330,3331.35,0.73,0,-1839,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2624,-5.97,0.48,12,0.19,-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,,574717,N,N,55773,N,00,N
20250414,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3320,-10,5,-0.30,375499739,112814,10.41,3390,3390,3280,4325,2335,3330,3328.41,0.73,0,6574,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2616,-5.95,0.48,12,0.14,-558.00,6928.00,5420,20250219,-38.75,2460,20241209,34.96,5420,-38.75,20250219,2750,20.73,20250102,5420,-38.75,20250219,2460,34.96,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,55773,N,00,N
20250414,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3310,-20,5,-0.60,47399520,14189,1.31,3390,3390,3310,4325,2335,3330,3346.99,0.73,0,-3447,3536,3432,3301,3197,3066,3485,3250,3940,995,5000,2130,5,1,78803016,2608,-5.93,0.48,12,0.02,-558.00,6928.00,5420,20250219,-38.93,2460,20241209,34.55,5420,-38.93,20250219,2750,20.36,20250102,5420,-38.93,20250219,2460,34.55,20241209,1.83,Y,000680,5000,3940 억,,574717,N,N,55773,N,00,N
20250411,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3330,95,2,2.94,3549413225,1080584,84.80,3170,3405,3170,4205,2265,3235,3284.50,0.76,0,-26239,3465,3350,3235,3120,3005,3407,3177,3940,970,5000,2070,5,1,78803016,2624,-5.97,0.48,12,1.37,-558.00,6928.00,5420,20250219,-38.56,2460,20241209,35.37,5420,-38.56,20250219,2750,21.09,20250102,5420,-38.56,20250219,2460,35.37,20241209,1.86,Y,000680,5000,3940 억,,597452,N,N,55773,N,00,N
20250411,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,50,2,1.55,3261044245,993614,77.98,3170,3405,3170,4205,2265,3235,3282.04,0.76,0,-61390,3465,3350,3235,3120,3005,3407,3177,3940,970,5000,2070,5,1,78803016,2589,-5.89,0.47,12,1.26,-558.00,6928.00,5420,20250219,-39.39,2460,20241209,33.54,5420,-39.39,20250219,2750,19.45,20250102,5420,-39.39,20250219,2460,33.54,20241209,1.86,Y,000680,5000,3940 억,,597452,N,N,40667,N,00,N
20250411,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,60,2,1.85,2982574897,909171,71.35,3170,3405,3170,4205,2265,3235,3280.58,0.76,0,-91844,3465,3350,3235,3120,3005,3407,3177,3940,970,5000,2070,5,1,78803016,2597,-5.91,0.48,12,1.15,-558.00,6928.00,5420,20250219,-39.21,2460,20241209,33.94,5420,-39.21,20250219,2750,19.82,20250102,5420,-39.21,20250219,2460,33.94,20241209,1.86,Y,000680,5000,3940 억,,597452,N,N,40667,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 20250414 160110 57 100.00 KOSPI 유통 N N N N N 3345 15 2 0.45 1139944685 341822 31.53 3390 3390 3280 4325 2335 3330 3334.97 0.73 0 -14932 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2636 -5.99 0.48 12 0.43 -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 1.83 Y 000680 5000 3940 억 574717 N N 36899 N 00 N
3 20250414 150110 57 100.00 KOSPI 유통 N N N N N 3345 15 2 0.45 1032739260 309759 28.57 3390 3390 3280 4325 2335 3330 3334.08 0.73 0 -14306 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2636 -5.99 0.48 12 0.39 -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 1.83 Y 000680 5000 3940 억 574717 N N 55773 N 00 N
4 20250414 140109 57 100.00 KOSPI 유통 N N N N N 3330 0 3 0.00 867431160 260306 24.01 3390 3390 3280 4325 2335 3330 3332.40 0.73 0 -8260 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2624 -5.97 0.48 12 0.33 -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 574717 N N 55773 N 00 N
5 20250414 130109 57 100.00 KOSPI 유통 N N N N N 3340 10 2 0.30 768504435 230633 21.28 3390 3390 3280 4325 2335 3330 3332.20 0.73 0 -7509 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2632 -5.99 0.48 12 0.29 -558.00 6928.00 5420 20250219 -38.38 2460 20241209 35.77 5420 -38.38 20250219 2750 21.45 20250102 5420 -38.38 20250219 2460 35.77 20241209 1.83 Y 000680 5000 3940 억 574717 N N 55773 N 00 N
6 20250414 120110 57 100.00 KOSPI 유통 N N N N N 3335 5 2 0.15 603176677 181035 16.70 3390 3390 3280 4325 2335 3330 3331.88 0.73 0 1849 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2628 -5.98 0.48 12 0.23 -558.00 6928.00 5420 20250219 -38.47 2460 20241209 35.57 5420 -38.47 20250219 2750 21.27 20250102 5420 -38.47 20250219 2460 35.57 20241209 1.83 Y 000680 5000 3940 억 574717 N N 55773 N 00 N
7 20250414 110109 57 100.00 KOSPI 유통 N N N N N 3330 0 3 0.00 489031537 146799 13.54 3390 3390 3280 4325 2335 3330 3331.35 0.73 0 -1839 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2624 -5.97 0.48 12 0.19 -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 574717 N N 55773 N 00 N
8 20250414 100109 57 100.00 KOSPI 유통 N N N N N 3320 -10 5 -0.30 375499739 112814 10.41 3390 3390 3280 4325 2335 3330 3328.41 0.73 0 6574 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2616 -5.95 0.48 12 0.14 -558.00 6928.00 5420 20250219 -38.75 2460 20241209 34.96 5420 -38.75 20250219 2750 20.73 20250102 5420 -38.75 20250219 2460 34.96 20241209 1.83 Y 000680 5000 3940 억 574717 N N 55773 N 00 N
9 20250414 090109 57 100.00 KOSPI 유통 N N N N N 3310 -20 5 -0.60 47399520 14189 1.31 3390 3390 3310 4325 2335 3330 3346.99 0.73 0 -3447 3536 3432 3301 3197 3066 3485 3250 3940 995 5000 2130 5 1 78803016 2608 -5.93 0.48 12 0.02 -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 1.83 Y 000680 5000 3940 억 574717 N N 55773 N 00 N
10 20250411 160110 57 100.00 KOSPI 유통 N N N N N 3330 95 2 2.94 3549413225 1080584 84.80 3170 3405 3170 4205 2265 3235 3284.50 0.76 0 -26239 3465 3350 3235 3120 3005 3407 3177 3940 970 5000 2070 5 1 78803016 2624 -5.97 0.48 12 1.37 -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 1.86 Y 000680 5000 3940 억 597452 N N 55773 N 00 N
11 20250411 150109 57 100.00 KOSPI 유통 N N N N N 3285 50 2 1.55 3261044245 993614 77.98 3170 3405 3170 4205 2265 3235 3282.04 0.76 0 -61390 3465 3350 3235 3120 3005 3407 3177 3940 970 5000 2070 5 1 78803016 2589 -5.89 0.47 12 1.26 -558.00 6928.00 5420 20250219 -39.39 2460 20241209 33.54 5420 -39.39 20250219 2750 19.45 20250102 5420 -39.39 20250219 2460 33.54 20241209 1.86 Y 000680 5000 3940 억 597452 N N 40667 N 00 N
12 20250411 140110 57 100.00 KOSPI 유통 N N N N N 3295 60 2 1.85 2982574897 909171 71.35 3170 3405 3170 4205 2265 3235 3280.58 0.76 0 -91844 3465 3350 3235 3120 3005 3407 3177 3940 970 5000 2070 5 1 78803016 2597 -5.91 0.48 12 1.15 -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 1.86 Y 000680 5000 3940 억 597452 N N 40667 N 00 N