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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006840/price/prices-20250501.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
20250516,160205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-50,5,-0.47,45636030,4299,93.27,10660,10780,10550,13880,7480,10680,10615.50,5.70,0,73,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1408,-4.83,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.08,9450,20250102,12.49,12850,-17.28,20250425,9450,12.49,20250102,15390,-30.93,20240516,9450,12.49,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,52,N,00,N
20250516,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10700,20,2,0.19,42113560,3969,86.11,10660,10750,10550,13880,7480,10680,10610.62,5.70,0,97,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1417,-4.87,0.27,12,0.03,-2199.00,40119.00,15650,20240507,-31.63,9450,20250102,13.23,12850,-16.73,20250425,9450,13.23,20250102,15390,-30.47,20240516,9450,13.23,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,140207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10670,-10,5,-0.09,36218970,3418,74.16,10660,10680,10550,13880,7480,10680,10596.54,5.70,0,21,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1414,-4.85,0.27,12,0.03,-2199.00,40119.00,15650,20240507,-31.82,9450,20250102,12.91,12850,-16.96,20250425,9450,12.91,20250102,15390,-30.67,20240516,9450,12.91,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,130206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10680,0,3,0.00,32668120,3085,66.93,10660,10680,10550,13880,7480,10680,10589.34,5.70,0,22,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1415,-4.86,0.27,12,0.02,-2199.00,40119.00,15650,20240507,-31.76,9450,20250102,13.02,12850,-16.89,20250425,9450,13.02,20250102,15390,-30.60,20240516,9450,13.02,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,120205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-70,5,-0.66,22347160,2112,45.82,10660,10660,10550,13880,7480,10680,10581.04,5.70,0,22,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1406,-4.82,0.26,12,0.02,-2199.00,40119.00,15650,20240507,-32.20,9450,20250102,12.28,12850,-17.43,20250425,9450,12.28,20250102,15390,-31.06,20240516,9450,12.28,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,110201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10580,-100,5,-0.94,19156720,1811,39.29,10660,10660,10550,13880,7480,10680,10577.98,5.70,0,65,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1402,-4.81,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-32.40,9450,20250102,11.96,12850,-17.67,20250425,9450,11.96,20250102,15390,-31.25,20240516,9450,11.96,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,100208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10600,-80,5,-0.75,16025940,1515,32.87,10660,10660,10550,13880,7480,10680,10578.18,5.70,0,65,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1404,-4.82,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-32.27,9450,20250102,12.17,12850,-17.51,20250425,9450,12.17,20250102,15390,-31.12,20240516,9450,12.17,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250516,090207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10660,-20,5,-0.19,74620,7,0.15,10660,10660,10660,13880,7480,10680,10660.00,5.70,0,-3,10820,10750,10650,10580,10480,10700,10530,662,3200,5000,7470,10,1,13247561,1412,-4.85,0.27,12,0.00,-2199.00,40119.00,15650,20240507,-31.88,9450,20250102,12.80,12850,-17.04,20250425,9450,12.80,20250102,15390,-30.73,20240516,9450,12.80,20250102,0.15,Y,006840,5000,662 억,,754985,N,N,1,N,00,N
20250515,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10680,-40,5,-0.37,48941595,4608,88.17,10720,10720,10550,13930,7510,10720,10621.01,5.71,0,-2168,10933,10826,10693,10586,10453,10880,10640,662,3210,5000,7500,10,1,13247561,1415,-4.86,0.27,12,0.03,-2199.00,40119.00,15650,20240507,-31.76,9450,20250102,13.02,12850,-16.89,20250425,9450,13.02,20250102,15390,-30.60,20240516,9450,13.02,20250102,0.14,Y,006840,5000,662 억,,757092,N,N,1,N,00,N
20250515,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10600,-120,5,-1.12,44256885,4166,79.72,10720,10720,10550,13930,7510,10720,10623.35,5.71,0,-2135,10933,10826,10693,10586,10453,10880,10640,662,3210,5000,7500,10,1,13247561,1404,-4.82,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.27,9450,20250102,12.17,12850,-17.51,20250425,9450,12.17,20250102,15390,-31.12,20240516,9450,12.17,20250102,0.14,Y,006840,5000,662 억,,757092,N,N,4,N,00,N
20250515,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-90,5,-0.84,43183935,4065,77.78,10720,10720,10550,13930,7510,10720,10623.35,5.71,0,-2118,10933,10826,10693,10586,10453,10880,10640,662,3210,5000,7500,10,1,13247561,1408,-4.83,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-32.08,9450,20250102,12.49,12850,-17.28,20250425,9450,12.49,20250102,15390,-30.93,20240516,9450,12.49,20250102,0.14,Y,006840,5000,662 억,,757092,N,N,4,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 20250516 160205 57 100.00 KOSPI 금융 N N N N N 10630 -50 5 -0.47 45636030 4299 93.27 10660 10780 10550 13880 7480 10680 10615.50 5.70 0 73 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1408 -4.83 0.26 12 0.03 -2199.00 40119.00 15650 20240507 -32.08 9450 20250102 12.49 12850 -17.28 20250425 9450 12.49 20250102 15390 -30.93 20240516 9450 12.49 20250102 0.15 Y 006840 5000 662 억 754985 N N 52 N 00 N
3 20250516 150206 57 100.00 KOSPI 금융 N N N N N 10700 20 2 0.19 42113560 3969 86.11 10660 10750 10550 13880 7480 10680 10610.62 5.70 0 97 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1417 -4.87 0.27 12 0.03 -2199.00 40119.00 15650 20240507 -31.63 9450 20250102 13.23 12850 -16.73 20250425 9450 13.23 20250102 15390 -30.47 20240516 9450 13.23 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
4 20250516 140207 57 100.00 KOSPI 금융 N N N N N 10670 -10 5 -0.09 36218970 3418 74.16 10660 10680 10550 13880 7480 10680 10596.54 5.70 0 21 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1414 -4.85 0.27 12 0.03 -2199.00 40119.00 15650 20240507 -31.82 9450 20250102 12.91 12850 -16.96 20250425 9450 12.91 20250102 15390 -30.67 20240516 9450 12.91 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
5 20250516 130206 57 100.00 KOSPI 금융 N N N N N 10680 0 3 0.00 32668120 3085 66.93 10660 10680 10550 13880 7480 10680 10589.34 5.70 0 22 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1415 -4.86 0.27 12 0.02 -2199.00 40119.00 15650 20240507 -31.76 9450 20250102 13.02 12850 -16.89 20250425 9450 13.02 20250102 15390 -30.60 20240516 9450 13.02 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
6 20250516 120205 57 100.00 KOSPI 금융 N N N N N 10610 -70 5 -0.66 22347160 2112 45.82 10660 10660 10550 13880 7480 10680 10581.04 5.70 0 22 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1406 -4.82 0.26 12 0.02 -2199.00 40119.00 15650 20240507 -32.20 9450 20250102 12.28 12850 -17.43 20250425 9450 12.28 20250102 15390 -31.06 20240516 9450 12.28 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
7 20250516 110201 57 100.00 KOSPI 금융 N N N N N 10580 -100 5 -0.94 19156720 1811 39.29 10660 10660 10550 13880 7480 10680 10577.98 5.70 0 65 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1402 -4.81 0.26 12 0.01 -2199.00 40119.00 15650 20240507 -32.40 9450 20250102 11.96 12850 -17.67 20250425 9450 11.96 20250102 15390 -31.25 20240516 9450 11.96 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
8 20250516 100208 57 100.00 KOSPI 금융 N N N N N 10600 -80 5 -0.75 16025940 1515 32.87 10660 10660 10550 13880 7480 10680 10578.18 5.70 0 65 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1404 -4.82 0.26 12 0.01 -2199.00 40119.00 15650 20240507 -32.27 9450 20250102 12.17 12850 -17.51 20250425 9450 12.17 20250102 15390 -31.12 20240516 9450 12.17 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
9 20250516 090207 57 100.00 KOSPI 금융 N N N N N 10660 -20 5 -0.19 74620 7 0.15 10660 10660 10660 13880 7480 10680 10660.00 5.70 0 -3 10820 10750 10650 10580 10480 10700 10530 662 3200 5000 7470 10 1 13247561 1412 -4.85 0.27 12 0.00 -2199.00 40119.00 15650 20240507 -31.88 9450 20250102 12.80 12850 -17.04 20250425 9450 12.80 20250102 15390 -30.73 20240516 9450 12.80 20250102 0.15 Y 006840 5000 662 억 754985 N N 1 N 00 N
10 20250515 160216 57 100.00 KOSPI 금융 N N N N N 10680 -40 5 -0.37 48941595 4608 88.17 10720 10720 10550 13930 7510 10720 10621.01 5.71 0 -2168 10933 10826 10693 10586 10453 10880 10640 662 3210 5000 7500 10 1 13247561 1415 -4.86 0.27 12 0.03 -2199.00 40119.00 15650 20240507 -31.76 9450 20250102 13.02 12850 -16.89 20250425 9450 13.02 20250102 15390 -30.60 20240516 9450 13.02 20250102 0.14 Y 006840 5000 662 억 757092 N N 1 N 00 N
11 20250515 150217 57 100.00 KOSPI 금융 N N N N N 10600 -120 5 -1.12 44256885 4166 79.72 10720 10720 10550 13930 7510 10720 10623.35 5.71 0 -2135 10933 10826 10693 10586 10453 10880 10640 662 3210 5000 7500 10 1 13247561 1404 -4.82 0.26 12 0.03 -2199.00 40119.00 15650 20240507 -32.27 9450 20250102 12.17 12850 -17.51 20250425 9450 12.17 20250102 15390 -31.12 20240516 9450 12.17 20250102 0.14 Y 006840 5000 662 억 757092 N N 4 N 00 N
12 20250515 140217 57 100.00 KOSPI 금융 N N N N N 10630 -90 5 -0.84 43183935 4065 77.78 10720 10720 10550 13930 7510 10720 10623.35 5.71 0 -2118 10933 10826 10693 10586 10453 10880 10640 662 3210 5000 7500 10 1 13247561 1408 -4.83 0.26 12 0.03 -2199.00 40119.00 15650 20240507 -32.08 9450 20250102 12.49 12850 -17.28 20250425 9450 12.49 20250102 15390 -30.93 20240516 9450 12.49 20250102 0.14 Y 006840 5000 662 억 757092 N N 4 N 00 N