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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000680/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
20250219,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4680,330,2,7.59,122972093995,24072232,232.89,5170,5420,4565,5650,3045,4350,5108.80,0.41,0,54037,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3688,34.41,0.63,12,30.55,136.00,7448.00,5750,20240318,-18.61,2460,20241209,90.24,5420,-13.65,20250219,2750,70.18,20250102,5750,-18.61,20240318,2460,90.24,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,76,N,00,N
20250219,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4670,320,2,7.36,119745342965,23375697,226.15,5170,5420,4650,5650,3045,4350,5122.64,0.41,0,-42111,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3680,34.34,0.63,12,29.66,136.00,7448.00,5750,20240318,-18.78,2460,20241209,89.84,5420,-13.84,20250219,2750,69.82,20250102,5750,-18.78,20240318,2460,89.84,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4930,580,2,13.33,109883903045,21322957,206.29,5170,5420,4890,5650,3045,4350,5153.31,0.41,0,-97099,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3885,36.25,0.66,12,27.06,136.00,7448.00,5750,20240318,-14.26,2460,20241209,100.41,5420,-9.04,20250219,2750,79.27,20250102,5750,-14.26,20240318,2460,100.41,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,645,2,14.83,104930449605,20320330,196.59,5170,5420,4900,5650,3045,4350,5163.82,0.41,0,-97458,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3936,36.73,0.67,12,25.79,136.00,7448.00,5750,20240318,-13.13,2460,20241209,103.05,5420,-7.84,20250219,2750,81.64,20250102,5750,-13.13,20240318,2460,103.05,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,810,2,18.62,96408924535,18637123,180.31,5170,5420,4900,5650,3045,4350,5172.95,0.41,0,-33345,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,4066,37.94,0.69,12,23.65,136.00,7448.00,5750,20240318,-10.26,2460,20241209,109.76,5420,-4.80,20250219,2750,87.64,20250102,5750,-10.26,20240318,2460,109.76,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,690,2,15.86,78449857160,15152331,146.59,5170,5420,4900,5650,3045,4350,5177.41,0.41,0,-93481,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,3972,37.06,0.68,12,19.23,136.00,7448.00,5750,20240318,-12.35,2460,20241209,104.88,5420,-7.01,20250219,2750,83.27,20250102,5750,-12.35,20240318,2460,104.88,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,700,2,16.09,67369482900,12936118,125.15,5170,5420,4985,5650,3045,4350,5207.86,0.41,0,-93171,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,10,1,78803016,3980,37.13,0.68,12,16.42,136.00,7448.00,5750,20240318,-12.17,2460,20241209,105.28,5420,-6.83,20250219,2750,83.64,20250102,5750,-12.17,20240318,2460,105.28,20241209,1.79,N,000680,5000,3940 억,,323862,N,N,0,N,00,N
20250219,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,0,3,0.00,0,0,0.00,0,0,0,5650,3045,4350,0.00,0.41,0,0,4696,4522,4356,4182,4016,4610,4270,3940,1300,5000,2690,5,1,78803016,3428,31.99,0.58,12,0.00,136.00,7448.00,5750,20240318,-24.35,2460,20241209,76.83,4915,-11.50,20250120,2750,58.18,20250102,5750,-24.35,20240318,2460,76.83,20241209,1.79,N,000680,5000,3940 억,,323862,Y,N,0,N,00,N
20250218,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,125,2,2.96,40046694755,9158631,63.39,4230,4530,4190,5490,2960,4225,4372.79,0.52,0,-98161,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3428,31.99,0.58,12,11.62,136.00,7448.00,5750,20240318,-24.35,2460,20241209,76.83,4915,-11.50,20250120,2750,58.18,20250102,5750,-24.35,20240318,2460,76.83,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,N,00,N
20250218,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4315,90,2,2.13,38210228990,8736576,60.46,4230,4530,4190,5490,2960,4225,4373.77,0.52,0,-89721,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3400,31.73,0.58,12,11.09,136.00,7448.00,5750,20240318,-24.96,2460,20241209,75.41,4915,-12.21,20250120,2750,56.91,20250102,5750,-24.96,20240318,2460,75.41,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,N,00,N
20250218,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,95,2,2.25,34326584680,7844456,54.29,4230,4530,4190,5490,2960,4225,4376.11,0.52,0,-70638,4808,4516,4208,3916,3608,4662,4062,3940,1265,5000,2610,5,1,78803016,3404,31.76,0.58,12,9.95,136.00,7448.00,5750,20240318,-24.87,2460,20241209,75.61,4915,-12.11,20250120,2750,57.09,20250102,5750,-24.87,20240318,2460,75.61,20241209,1.75,N,000680,5000,3940 억,,408020,N,N,30,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 20250219 160110 57 100.00 KOSPI 유통 N N N N N 4680 330 2 7.59 122972093995 24072232 232.89 5170 5420 4565 5650 3045 4350 5108.80 0.41 0 54037 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 5 1 78803016 3688 34.41 0.63 12 30.55 136.00 7448.00 5750 20240318 -18.61 2460 20241209 90.24 5420 -13.65 20250219 2750 70.18 20250102 5750 -18.61 20240318 2460 90.24 20241209 1.79 N 000680 5000 3940 억 323862 N N 76 N 00 N
3 20250219 150110 57 100.00 KOSPI 유통 N N N N N 4670 320 2 7.36 119745342965 23375697 226.15 5170 5420 4650 5650 3045 4350 5122.64 0.41 0 -42111 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 5 1 78803016 3680 34.34 0.63 12 29.66 136.00 7448.00 5750 20240318 -18.78 2460 20241209 89.84 5420 -13.84 20250219 2750 69.82 20250102 5750 -18.78 20240318 2460 89.84 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
4 20250219 140110 57 100.00 KOSPI 유통 N N N N N 4930 580 2 13.33 109883903045 21322957 206.29 5170 5420 4890 5650 3045 4350 5153.31 0.41 0 -97099 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 5 1 78803016 3885 36.25 0.66 12 27.06 136.00 7448.00 5750 20240318 -14.26 2460 20241209 100.41 5420 -9.04 20250219 2750 79.27 20250102 5750 -14.26 20240318 2460 100.41 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
5 20250219 130110 57 100.00 KOSPI 유통 N N N N N 4995 645 2 14.83 104930449605 20320330 196.59 5170 5420 4900 5650 3045 4350 5163.82 0.41 0 -97458 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 5 1 78803016 3936 36.73 0.67 12 25.79 136.00 7448.00 5750 20240318 -13.13 2460 20241209 103.05 5420 -7.84 20250219 2750 81.64 20250102 5750 -13.13 20240318 2460 103.05 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
6 20250219 120110 57 100.00 KOSPI 유통 N N N N N 5160 810 2 18.62 96408924535 18637123 180.31 5170 5420 4900 5650 3045 4350 5172.95 0.41 0 -33345 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 10 1 78803016 4066 37.94 0.69 12 23.65 136.00 7448.00 5750 20240318 -10.26 2460 20241209 109.76 5420 -4.80 20250219 2750 87.64 20250102 5750 -10.26 20240318 2460 109.76 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
7 20250219 110110 57 100.00 KOSPI 유통 N N N N N 5040 690 2 15.86 78449857160 15152331 146.59 5170 5420 4900 5650 3045 4350 5177.41 0.41 0 -93481 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 10 1 78803016 3972 37.06 0.68 12 19.23 136.00 7448.00 5750 20240318 -12.35 2460 20241209 104.88 5420 -7.01 20250219 2750 83.27 20250102 5750 -12.35 20240318 2460 104.88 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
8 20250219 100110 57 100.00 KOSPI 유통 N N N N N 5050 700 2 16.09 67369482900 12936118 125.15 5170 5420 4985 5650 3045 4350 5207.86 0.41 0 -93171 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 10 1 78803016 3980 37.13 0.68 12 16.42 136.00 7448.00 5750 20240318 -12.17 2460 20241209 105.28 5420 -6.83 20250219 2750 83.64 20250102 5750 -12.17 20240318 2460 105.28 20241209 1.79 N 000680 5000 3940 억 323862 N N 0 N 00 N
9 20250219 090110 57 100.00 KOSPI 유통 N N N N N 4350 0 3 0.00 0 0 0.00 0 0 0 5650 3045 4350 0.00 0.41 0 0 4696 4522 4356 4182 4016 4610 4270 3940 1300 5000 2690 5 1 78803016 3428 31.99 0.58 12 0.00 136.00 7448.00 5750 20240318 -24.35 2460 20241209 76.83 4915 -11.50 20250120 2750 58.18 20250102 5750 -24.35 20240318 2460 76.83 20241209 1.79 N 000680 5000 3940 억 323862 Y N 0 N 00 N
10 20250218 160110 57 100.00 KOSPI 유통 N N N N N 4350 125 2 2.96 40046694755 9158631 63.39 4230 4530 4190 5490 2960 4225 4372.79 0.52 0 -98161 4808 4516 4208 3916 3608 4662 4062 3940 1265 5000 2610 5 1 78803016 3428 31.99 0.58 12 11.62 136.00 7448.00 5750 20240318 -24.35 2460 20241209 76.83 4915 -11.50 20250120 2750 58.18 20250102 5750 -24.35 20240318 2460 76.83 20241209 1.75 N 000680 5000 3940 억 408020 N N 30 N 00 N
11 20250218 150110 57 100.00 KOSPI 유통 N N N N N 4315 90 2 2.13 38210228990 8736576 60.46 4230 4530 4190 5490 2960 4225 4373.77 0.52 0 -89721 4808 4516 4208 3916 3608 4662 4062 3940 1265 5000 2610 5 1 78803016 3400 31.73 0.58 12 11.09 136.00 7448.00 5750 20240318 -24.96 2460 20241209 75.41 4915 -12.21 20250120 2750 56.91 20250102 5750 -24.96 20240318 2460 75.41 20241209 1.75 N 000680 5000 3940 억 408020 N N 30 N 00 N
12 20250218 140110 57 100.00 KOSPI 유통 N N N N N 4320 95 2 2.25 34326584680 7844456 54.29 4230 4530 4190 5490 2960 4225 4376.11 0.52 0 -70638 4808 4516 4208 3916 3608 4662 4062 3940 1265 5000 2610 5 1 78803016 3404 31.76 0.58 12 9.95 136.00 7448.00 5750 20240318 -24.87 2460 20241209 75.61 4915 -12.11 20250120 2750 57.09 20250102 5750 -24.87 20240318 2460 75.61 20241209 1.75 N 000680 5000 3940 억 408020 N N 30 N 00 N