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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4190,715,2,20.58,85930000200,20671818,3895.00,3480,4420,3305,4515,2435,3475,4156.83,0.47,0,-72145,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,3302,30.81,0.56,12,26.23,136.00,7448.00,5750,20240318,-27.13,2460,20241209,70.33,4915,-14.75,20250120,2750,52.36,20250102,5750,-27.13,20240318,2460,70.33,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,303,N,00,N
20250212,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4185,710,2,20.43,78933419580,18997999,3579.62,3480,4420,3305,4515,2435,3475,4154.83,0.47,0,-117492,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,3298,30.77,0.56,12,24.11,136.00,7448.00,5750,20240318,-27.22,2460,20241209,70.12,4915,-14.85,20250120,2750,52.18,20250102,5750,-27.22,20240318,2460,70.12,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4055,580,2,16.69,61027540735,14737235,2776.80,3480,4420,3305,4515,2435,3475,4141.04,0.47,0,-15696,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,3195,29.82,0.54,12,18.70,136.00,7448.00,5750,20240318,-29.48,2460,20241209,64.84,4915,-17.50,20250120,2750,47.45,20250102,5750,-29.48,20240318,2460,64.84,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4195,720,2,20.72,50654017985,12239633,2306.20,3480,4420,3305,4515,2435,3475,4138.52,0.47,0,-97127,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,3306,30.85,0.56,12,15.53,136.00,7448.00,5750,20240318,-27.04,2460,20241209,70.53,4915,-14.65,20250120,2750,52.55,20250102,5750,-27.04,20240318,2460,70.53,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4115,640,2,18.42,16248312555,4198324,791.05,3480,4135,3305,4515,2435,3475,3870.19,0.47,0,-31484,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,3243,30.26,0.55,12,5.33,136.00,7448.00,5750,20240318,-28.43,2460,20241209,67.28,4915,-16.28,20250120,2750,49.64,20250102,5750,-28.43,20240318,2460,67.28,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3505,30,2,0.86,882660225,256554,48.34,3480,3510,3305,4515,2435,3475,3440.45,0.47,0,-21273,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,2762,25.77,0.47,12,0.33,136.00,7448.00,5750,20240318,-39.04,2460,20241209,42.48,4915,-28.69,20250120,2750,27.45,20250102,5750,-39.04,20240318,2460,42.48,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-50,5,-1.44,453510935,132922,25.05,3480,3500,3305,4515,2435,3475,3411.86,0.47,0,-14699,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,2699,25.18,0.46,12,0.17,136.00,7448.00,5750,20240318,-40.43,2460,20241209,39.23,4915,-30.32,20250120,2750,24.55,20250102,5750,-40.43,20240318,2460,39.23,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250212,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,-10,5,-0.29,76236730,21988,4.14,3480,3500,3450,4515,2435,3475,3467.20,0.47,0,-17268,3585,3530,3465,3410,3345,3557,3437,3940,1040,5000,2150,5,1,78803016,2731,25.48,0.47,12,0.03,136.00,7448.00,5750,20240318,-39.74,2460,20241209,40.85,4915,-29.50,20250120,2750,26.00,20250102,5750,-39.74,20240318,2460,40.85,20241209,1.45,N,000680,5000,3940 억,,370568,N,N,0,N,00,N
20250211,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,70,2,2.06,1809444080,522640,114.30,3410,3520,3400,4425,2385,3405,3462.10,0.56,0,-42783,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2738,25.55,0.47,12,0.66,136.00,7448.00,5750,20240318,-39.57,2460,20241209,41.26,4915,-29.30,20250120,2750,26.36,20250102,5750,-39.57,20240318,2460,41.26,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
20250211,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,60,2,1.76,1666042005,481330,105.27,3410,3520,3400,4425,2385,3405,3461.33,0.56,0,-31677,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2731,25.48,0.47,12,0.61,136.00,7448.00,5750,20240318,-39.74,2460,20241209,40.85,4915,-29.50,20250120,2750,26.00,20250102,5750,-39.74,20240318,2460,40.85,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,N,00,N
20250211,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,65,2,1.91,1496609140,432390,94.56,3410,3520,3400,4425,2385,3405,3461.25,0.56,0,-44385,3521,3462,3376,3317,3231,3492,3347,3940,1020,5000,2110,5,1,78803016,2734,25.51,0.47,12,0.55,136.00,7448.00,5750,20240318,-39.65,2460,20241209,41.06,4915,-29.40,20250120,2750,26.18,20250102,5750,-39.65,20240318,2460,41.06,20241209,1.46,N,000680,5000,3940 억,,439670,N,N,0,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 20250212 160110 57 100.00 KOSPI 유통 N N N N N 4190 715 2 20.58 85930000200 20671818 3895.00 3480 4420 3305 4515 2435 3475 4156.83 0.47 0 -72145 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 3302 30.81 0.56 12 26.23 136.00 7448.00 5750 20240318 -27.13 2460 20241209 70.33 4915 -14.75 20250120 2750 52.36 20250102 5750 -27.13 20240318 2460 70.33 20241209 1.45 N 000680 5000 3940 억 370568 N N 303 N 00 N
3 20250212 150110 57 100.00 KOSPI 유통 N N N N N 4185 710 2 20.43 78933419580 18997999 3579.62 3480 4420 3305 4515 2435 3475 4154.83 0.47 0 -117492 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 3298 30.77 0.56 12 24.11 136.00 7448.00 5750 20240318 -27.22 2460 20241209 70.12 4915 -14.85 20250120 2750 52.18 20250102 5750 -27.22 20240318 2460 70.12 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
4 20250212 140109 57 100.00 KOSPI 유통 N N N N N 4055 580 2 16.69 61027540735 14737235 2776.80 3480 4420 3305 4515 2435 3475 4141.04 0.47 0 -15696 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 3195 29.82 0.54 12 18.70 136.00 7448.00 5750 20240318 -29.48 2460 20241209 64.84 4915 -17.50 20250120 2750 47.45 20250102 5750 -29.48 20240318 2460 64.84 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
5 20250212 130110 57 100.00 KOSPI 유통 N N N N N 4195 720 2 20.72 50654017985 12239633 2306.20 3480 4420 3305 4515 2435 3475 4138.52 0.47 0 -97127 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 3306 30.85 0.56 12 15.53 136.00 7448.00 5750 20240318 -27.04 2460 20241209 70.53 4915 -14.65 20250120 2750 52.55 20250102 5750 -27.04 20240318 2460 70.53 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
6 20250212 120110 57 100.00 KOSPI 유통 N N N N N 4115 640 2 18.42 16248312555 4198324 791.05 3480 4135 3305 4515 2435 3475 3870.19 0.47 0 -31484 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 3243 30.26 0.55 12 5.33 136.00 7448.00 5750 20240318 -28.43 2460 20241209 67.28 4915 -16.28 20250120 2750 49.64 20250102 5750 -28.43 20240318 2460 67.28 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
7 20250212 110110 57 100.00 KOSPI 유통 N N N N N 3505 30 2 0.86 882660225 256554 48.34 3480 3510 3305 4515 2435 3475 3440.45 0.47 0 -21273 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 2762 25.77 0.47 12 0.33 136.00 7448.00 5750 20240318 -39.04 2460 20241209 42.48 4915 -28.69 20250120 2750 27.45 20250102 5750 -39.04 20240318 2460 42.48 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
8 20250212 100110 57 100.00 KOSPI 유통 N N N N N 3425 -50 5 -1.44 453510935 132922 25.05 3480 3500 3305 4515 2435 3475 3411.86 0.47 0 -14699 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 2699 25.18 0.46 12 0.17 136.00 7448.00 5750 20240318 -40.43 2460 20241209 39.23 4915 -30.32 20250120 2750 24.55 20250102 5750 -40.43 20240318 2460 39.23 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
9 20250212 090110 57 100.00 KOSPI 유통 N N N N N 3465 -10 5 -0.29 76236730 21988 4.14 3480 3500 3450 4515 2435 3475 3467.20 0.47 0 -17268 3585 3530 3465 3410 3345 3557 3437 3940 1040 5000 2150 5 1 78803016 2731 25.48 0.47 12 0.03 136.00 7448.00 5750 20240318 -39.74 2460 20241209 40.85 4915 -29.50 20250120 2750 26.00 20250102 5750 -39.74 20240318 2460 40.85 20241209 1.45 N 000680 5000 3940 억 370568 N N 0 N 00 N
10 20250211 160109 57 100.00 KOSPI 유통 N N N N N 3475 70 2 2.06 1809444080 522640 114.30 3410 3520 3400 4425 2385 3405 3462.10 0.56 0 -42783 3521 3462 3376 3317 3231 3492 3347 3940 1020 5000 2110 5 1 78803016 2738 25.55 0.47 12 0.66 136.00 7448.00 5750 20240318 -39.57 2460 20241209 41.26 4915 -29.30 20250120 2750 26.36 20250102 5750 -39.57 20240318 2460 41.26 20241209 1.46 N 000680 5000 3940 억 439670 N N 0 N 00 N
11 20250211 150109 57 100.00 KOSPI 유통 N N N N N 3465 60 2 1.76 1666042005 481330 105.27 3410 3520 3400 4425 2385 3405 3461.33 0.56 0 -31677 3521 3462 3376 3317 3231 3492 3347 3940 1020 5000 2110 5 1 78803016 2731 25.48 0.47 12 0.61 136.00 7448.00 5750 20240318 -39.74 2460 20241209 40.85 4915 -29.50 20250120 2750 26.00 20250102 5750 -39.74 20240318 2460 40.85 20241209 1.46 N 000680 5000 3940 억 439670 N N 0 N 00 N
12 20250211 140110 57 100.00 KOSPI 유통 N N N N N 3470 65 2 1.91 1496609140 432390 94.56 3410 3520 3400 4425 2385 3405 3461.25 0.56 0 -44385 3521 3462 3376 3317 3231 3492 3347 3940 1020 5000 2110 5 1 78803016 2734 25.51 0.47 12 0.55 136.00 7448.00 5750 20240318 -39.65 2460 20241209 41.06 4915 -29.40 20250120 2750 26.18 20250102 5750 -39.65 20240318 2460 41.06 20241209 1.46 N 000680 5000 3940 억 439670 N N 0 N 00 N