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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000680/price/prices-20250301.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
20250306,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4200,-170,5,-3.89,4775813116,1115766,29.45,4330,4390,4170,5680,3060,4370,4280.12,0.30,0,-42130,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3310,30.88,0.56,12,1.42,136.00,7448.00,5750,20240318,-26.96,2460,20241209,70.73,5420,-22.51,20250219,2750,52.73,20250102,5750,-26.96,20240318,2460,70.73,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,6,N,00,N
20250306,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4250,-120,5,-2.75,4456437631,1039902,27.45,4330,4390,4170,5680,3060,4370,4285.12,0.30,0,-54493,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3349,31.25,0.57,12,1.32,136.00,7448.00,5750,20240318,-26.09,2460,20241209,72.76,5420,-21.59,20250219,2750,54.55,20250102,5750,-26.09,20240318,2460,72.76,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-115,5,-2.63,3439946247,798217,21.07,4330,4390,4235,5680,3060,4370,4309.24,0.30,0,-44343,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3353,31.29,0.57,12,1.01,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4260,-110,5,-2.52,3169551082,734709,19.39,4330,4390,4235,5680,3060,4370,4313.72,0.30,0,-43661,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3357,31.32,0.57,12,0.93,136.00,7448.00,5750,20240318,-25.91,2460,20241209,73.17,5420,-21.40,20250219,2750,54.91,20250102,5750,-25.91,20240318,2460,73.17,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,-50,5,-1.14,2484399986,574244,15.16,4330,4390,4285,5680,3060,4370,4326.08,0.30,0,5929,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3404,31.76,0.58,12,0.73,136.00,7448.00,5750,20240318,-24.87,2460,20241209,75.61,5420,-20.30,20250219,2750,57.09,20250102,5750,-24.87,20240318,2460,75.61,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4300,-70,5,-1.60,2235672784,516797,13.64,4330,4390,4285,5680,3060,4370,4325.68,0.30,0,-891,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3389,31.62,0.58,12,0.66,136.00,7448.00,5750,20240318,-25.22,2460,20241209,74.80,5420,-20.66,20250219,2750,56.36,20250102,5750,-25.22,20240318,2460,74.80,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4325,-45,5,-1.03,1820840721,420298,11.10,4330,4390,4290,5680,3060,4370,4331.90,0.30,0,6292,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3408,31.80,0.58,12,0.53,136.00,7448.00,5750,20240318,-24.78,2460,20241209,75.81,5420,-20.20,20250219,2750,57.27,20250102,5750,-24.78,20240318,2460,75.81,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250306,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4380,10,2,0.23,194509815,44761,1.18,4330,4380,4330,5680,3060,4370,4343.15,0.30,0,15831,4786,4577,4366,4157,3946,4682,4262,3940,1310,5000,2700,5,1,78803016,3452,32.21,0.59,12,0.06,136.00,7448.00,5750,20240318,-23.83,2460,20241209,78.05,5420,-19.19,20250219,2750,59.27,20250102,5750,-23.83,20240318,2460,78.05,20241209,2.10,N,000680,5000,3940 억,,235918,N,N,24,N,00,N
20250305,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4370,145,2,3.43,16520736596,3740524,130.95,4160,4575,4155,5490,2960,4225,4416.80,0.37,0,-53192,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3444,32.13,0.59,12,4.75,136.00,7448.00,5750,20240318,-24.00,2460,20241209,77.64,5420,-19.37,20250219,2750,58.91,20250102,5750,-24.00,20240318,2460,77.64,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,24,N,00,N
20250305,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4395,170,2,4.02,15328548899,3467105,121.38,4160,4575,4155,5490,2960,4225,4421.15,0.37,0,-85175,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3463,32.32,0.59,12,4.40,136.00,7448.00,5750,20240318,-23.57,2460,20241209,78.66,5420,-18.91,20250219,2750,59.82,20250102,5750,-23.57,20240318,2460,78.66,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,33,N,00,N
20250305,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4260,35,2,0.83,3153114588,740958,25.94,4160,4395,4155,5490,2960,4225,4255.47,0.37,0,-49322,4818,4521,4248,3951,3678,4670,4100,3940,1265,5000,2610,5,1,78803016,3357,31.32,0.57,12,0.94,136.00,7448.00,5750,20240318,-25.91,2460,20241209,73.17,5420,-21.40,20250219,2750,54.91,20250102,5750,-25.91,20240318,2460,73.17,20241209,2.26,N,000680,5000,3940 억,,289105,N,N,33,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 20250306 160110 57 100.00 KOSPI 유통 N N N N N 4200 -170 5 -3.89 4775813116 1115766 29.45 4330 4390 4170 5680 3060 4370 4280.12 0.30 0 -42130 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3310 30.88 0.56 12 1.42 136.00 7448.00 5750 20240318 -26.96 2460 20241209 70.73 5420 -22.51 20250219 2750 52.73 20250102 5750 -26.96 20240318 2460 70.73 20241209 2.10 N 000680 5000 3940 억 235918 N N 6 N 00 N
3 20250306 150109 57 100.00 KOSPI 유통 N N N N N 4250 -120 5 -2.75 4456437631 1039902 27.45 4330 4390 4170 5680 3060 4370 4285.12 0.30 0 -54493 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3349 31.25 0.57 12 1.32 136.00 7448.00 5750 20240318 -26.09 2460 20241209 72.76 5420 -21.59 20250219 2750 54.55 20250102 5750 -26.09 20240318 2460 72.76 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
4 20250306 140110 57 100.00 KOSPI 유통 N N N N N 4255 -115 5 -2.63 3439946247 798217 21.07 4330 4390 4235 5680 3060 4370 4309.24 0.30 0 -44343 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3353 31.29 0.57 12 1.01 136.00 7448.00 5750 20240318 -26.00 2460 20241209 72.97 5420 -21.49 20250219 2750 54.73 20250102 5750 -26.00 20240318 2460 72.97 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
5 20250306 130109 57 100.00 KOSPI 유통 N N N N N 4260 -110 5 -2.52 3169551082 734709 19.39 4330 4390 4235 5680 3060 4370 4313.72 0.30 0 -43661 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3357 31.32 0.57 12 0.93 136.00 7448.00 5750 20240318 -25.91 2460 20241209 73.17 5420 -21.40 20250219 2750 54.91 20250102 5750 -25.91 20240318 2460 73.17 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
6 20250306 120109 57 100.00 KOSPI 유통 N N N N N 4320 -50 5 -1.14 2484399986 574244 15.16 4330 4390 4285 5680 3060 4370 4326.08 0.30 0 5929 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3404 31.76 0.58 12 0.73 136.00 7448.00 5750 20240318 -24.87 2460 20241209 75.61 5420 -20.30 20250219 2750 57.09 20250102 5750 -24.87 20240318 2460 75.61 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
7 20250306 110110 57 100.00 KOSPI 유통 N N N N N 4300 -70 5 -1.60 2235672784 516797 13.64 4330 4390 4285 5680 3060 4370 4325.68 0.30 0 -891 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3389 31.62 0.58 12 0.66 136.00 7448.00 5750 20240318 -25.22 2460 20241209 74.80 5420 -20.66 20250219 2750 56.36 20250102 5750 -25.22 20240318 2460 74.80 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
8 20250306 100110 57 100.00 KOSPI 유통 N N N N N 4325 -45 5 -1.03 1820840721 420298 11.10 4330 4390 4290 5680 3060 4370 4331.90 0.30 0 6292 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3408 31.80 0.58 12 0.53 136.00 7448.00 5750 20240318 -24.78 2460 20241209 75.81 5420 -20.20 20250219 2750 57.27 20250102 5750 -24.78 20240318 2460 75.81 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
9 20250306 090110 57 100.00 KOSPI 유통 N N N N N 4380 10 2 0.23 194509815 44761 1.18 4330 4380 4330 5680 3060 4370 4343.15 0.30 0 15831 4786 4577 4366 4157 3946 4682 4262 3940 1310 5000 2700 5 1 78803016 3452 32.21 0.59 12 0.06 136.00 7448.00 5750 20240318 -23.83 2460 20241209 78.05 5420 -19.19 20250219 2750 59.27 20250102 5750 -23.83 20240318 2460 78.05 20241209 2.10 N 000680 5000 3940 억 235918 N N 24 N 00 N
10 20250305 160109 57 100.00 KOSPI 유통 N N N N N 4370 145 2 3.43 16520736596 3740524 130.95 4160 4575 4155 5490 2960 4225 4416.80 0.37 0 -53192 4818 4521 4248 3951 3678 4670 4100 3940 1265 5000 2610 5 1 78803016 3444 32.13 0.59 12 4.75 136.00 7448.00 5750 20240318 -24.00 2460 20241209 77.64 5420 -19.37 20250219 2750 58.91 20250102 5750 -24.00 20240318 2460 77.64 20241209 2.26 N 000680 5000 3940 억 289105 N N 24 N 00 N
11 20250305 150110 57 100.00 KOSPI 유통 N N N N N 4395 170 2 4.02 15328548899 3467105 121.38 4160 4575 4155 5490 2960 4225 4421.15 0.37 0 -85175 4818 4521 4248 3951 3678 4670 4100 3940 1265 5000 2610 5 1 78803016 3463 32.32 0.59 12 4.40 136.00 7448.00 5750 20240318 -23.57 2460 20241209 78.66 5420 -18.91 20250219 2750 59.82 20250102 5750 -23.57 20240318 2460 78.66 20241209 2.26 N 000680 5000 3940 억 289105 N N 33 N 00 N
12 20250305 140109 57 100.00 KOSPI 유통 N N N N N 4260 35 2 0.83 3153114588 740958 25.94 4160 4395 4155 5490 2960 4225 4255.47 0.37 0 -49322 4818 4521 4248 3951 3678 4670 4100 3940 1265 5000 2610 5 1 78803016 3357 31.32 0.57 12 0.94 136.00 7448.00 5750 20240318 -25.91 2460 20241209 73.17 5420 -21.40 20250219 2750 54.91 20250102 5750 -25.91 20240318 2460 73.17 20241209 2.26 N 000680 5000 3940 억 289105 N N 33 N 00 N