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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006840/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
20250312,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,70,2,0.68,11221975,1078,36.79,10490,10490,10360,13460,7260,10360,10410.00,5.46,0,23,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1382,4.01,0.24,12,0.01,2600.00,44100.00,16610,20240228,-37.21,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,16020,-34.89,20240312,9450,10.37,20250102,0.14,N,006840,5000,662 억,,722929,N,N,13,N,00,N
20250312,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10400,40,2,0.39,10825905,1040,35.49,10490,10490,10360,13460,7260,10360,10409.52,5.46,0,28,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1378,4.00,0.24,12,0.01,2600.00,44100.00,16610,20240228,-37.39,9450,20250102,10.05,11080,-6.14,20250226,9450,10.05,20250102,16020,-35.08,20240312,9450,10.05,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10380,20,2,0.19,5678255,545,18.60,10490,10490,10360,13460,7260,10360,10418.82,5.46,0,28,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1375,3.99,0.24,12,0.00,2600.00,44100.00,16610,20240228,-37.51,9450,20250102,9.84,11080,-6.32,20250226,9450,9.84,20250102,16020,-35.21,20240312,9450,9.84,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,130219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10400,40,2,0.39,5356705,514,17.54,10490,10490,10360,13460,7260,10360,10421.61,5.46,0,28,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1378,4.00,0.24,12,0.00,2600.00,44100.00,16610,20240228,-37.39,9450,20250102,10.05,11080,-6.14,20250226,9450,10.05,20250102,16020,-35.08,20240312,9450,10.05,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,120220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,60,2,0.58,4464275,428,14.61,10490,10490,10400,13460,7260,10360,10430.55,5.46,0,33,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1380,4.01,0.24,12,0.00,2600.00,44100.00,16610,20240228,-37.27,9450,20250102,10.26,11080,-5.96,20250226,9450,10.26,20250102,16020,-34.96,20240312,9450,10.26,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,110219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,50,2,0.48,3807655,365,12.46,10490,10490,10400,13460,7260,10360,10431.93,5.46,0,34,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1379,4.00,0.24,12,0.00,2600.00,44100.00,16610,20240228,-37.33,9450,20250102,10.16,11080,-6.05,20250226,9450,10.16,20250102,16020,-35.02,20240312,9450,10.16,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,100219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10470,110,2,1.06,230380,22,0.75,10490,10490,10470,13460,7260,10360,10471.82,5.46,0,-2,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1387,4.03,0.24,12,0.00,2600.00,44100.00,16610,20240228,-36.97,9450,20250102,10.79,11080,-5.51,20250226,9450,10.79,20250102,16020,-34.64,20240312,9450,10.79,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,090220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10360,0,3,0.00,0,0,0.00,0,0,0,13460,7260,10360,0.00,5.46,0,0,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1372,3.98,0.23,12,0.00,2600.00,44100.00,16610,20240228,-37.63,9450,20250102,9.63,11080,-6.50,20250226,9450,9.63,20250102,16020,-35.33,20240312,9450,9.63,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250311,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10360,-120,5,-1.15,30336885,2930,61.05,10340,10460,10250,13620,7340,10480,10353.89,5.46,0,-101,10680,10580,10530,10430,10380,10555,10405,662,3140,5000,7540,10,1,13247561,1372,3.98,0.23,12,0.02,2600.00,44100.00,16900,20240227,-38.70,9450,20250102,9.63,11080,-6.50,20250226,9450,9.63,20250102,16020,-35.33,20240312,9450,9.63,20250102,0.14,N,006840,5000,662 억,,723039,N,N,2,N,00,N
20250311,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10370,-110,5,-1.05,28430905,2746,57.22,10340,10460,10250,13620,7340,10480,10353.57,5.46,0,-63,10680,10580,10530,10430,10380,10555,10405,662,3140,5000,7540,10,1,13247561,1374,3.99,0.24,12,0.02,2600.00,44100.00,16900,20240227,-38.64,9450,20250102,9.74,11080,-6.41,20250226,9450,9.74,20250102,16020,-35.27,20240312,9450,9.74,20250102,0.14,N,006840,5000,662 억,,723039,N,N,2,N,00,N
20250311,140219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,-70,5,-0.67,25734125,2487,51.82,10340,10430,10250,13620,7340,10480,10347.46,5.46,0,-27,10680,10580,10530,10430,10380,10555,10405,662,3140,5000,7540,10,1,13247561,1379,4.00,0.24,12,0.02,2600.00,44100.00,16900,20240227,-38.40,9450,20250102,10.16,11080,-6.05,20250226,9450,10.16,20250102,16020,-35.02,20240312,9450,10.16,20250102,0.14,N,006840,5000,662 억,,723039,N,N,2,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 20250312 160219 57 100.00 KOSPI 금융 N N N N N 10430 70 2 0.68 11221975 1078 36.79 10490 10490 10360 13460 7260 10360 10410.00 5.46 0 23 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1382 4.01 0.24 12 0.01 2600.00 44100.00 16610 20240228 -37.21 9450 20250102 10.37 11080 -5.87 20250226 9450 10.37 20250102 16020 -34.89 20240312 9450 10.37 20250102 0.14 N 006840 5000 662 억 722929 N N 13 N 00 N
3 20250312 150221 57 100.00 KOSPI 금융 N N N N N 10400 40 2 0.39 10825905 1040 35.49 10490 10490 10360 13460 7260 10360 10409.52 5.46 0 28 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1378 4.00 0.24 12 0.01 2600.00 44100.00 16610 20240228 -37.39 9450 20250102 10.05 11080 -6.14 20250226 9450 10.05 20250102 16020 -35.08 20240312 9450 10.05 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
4 20250312 140220 57 100.00 KOSPI 금융 N N N N N 10380 20 2 0.19 5678255 545 18.60 10490 10490 10360 13460 7260 10360 10418.82 5.46 0 28 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1375 3.99 0.24 12 0.00 2600.00 44100.00 16610 20240228 -37.51 9450 20250102 9.84 11080 -6.32 20250226 9450 9.84 20250102 16020 -35.21 20240312 9450 9.84 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
5 20250312 130219 57 100.00 KOSPI 금융 N N N N N 10400 40 2 0.39 5356705 514 17.54 10490 10490 10360 13460 7260 10360 10421.61 5.46 0 28 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1378 4.00 0.24 12 0.00 2600.00 44100.00 16610 20240228 -37.39 9450 20250102 10.05 11080 -6.14 20250226 9450 10.05 20250102 16020 -35.08 20240312 9450 10.05 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
6 20250312 120220 57 100.00 KOSPI 금융 N N N N N 10420 60 2 0.58 4464275 428 14.61 10490 10490 10400 13460 7260 10360 10430.55 5.46 0 33 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1380 4.01 0.24 12 0.00 2600.00 44100.00 16610 20240228 -37.27 9450 20250102 10.26 11080 -5.96 20250226 9450 10.26 20250102 16020 -34.96 20240312 9450 10.26 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
7 20250312 110219 57 100.00 KOSPI 금융 N N N N N 10410 50 2 0.48 3807655 365 12.46 10490 10490 10400 13460 7260 10360 10431.93 5.46 0 34 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1379 4.00 0.24 12 0.00 2600.00 44100.00 16610 20240228 -37.33 9450 20250102 10.16 11080 -6.05 20250226 9450 10.16 20250102 16020 -35.02 20240312 9450 10.16 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
8 20250312 100219 57 100.00 KOSPI 금융 N N N N N 10470 110 2 1.06 230380 22 0.75 10490 10490 10470 13460 7260 10360 10471.82 5.46 0 -2 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1387 4.03 0.24 12 0.00 2600.00 44100.00 16610 20240228 -36.97 9450 20250102 10.79 11080 -5.51 20250226 9450 10.79 20250102 16020 -34.64 20240312 9450 10.79 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
9 20250312 090220 57 100.00 KOSPI 금융 N N N N N 10360 0 3 0.00 0 0 0.00 0 0 0 13460 7260 10360 0.00 5.46 0 0 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1372 3.98 0.23 12 0.00 2600.00 44100.00 16610 20240228 -37.63 9450 20250102 9.63 11080 -6.50 20250226 9450 9.63 20250102 16020 -35.33 20240312 9450 9.63 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
10 20250311 160219 57 100.00 KOSPI 금융 N N N N N 10360 -120 5 -1.15 30336885 2930 61.05 10340 10460 10250 13620 7340 10480 10353.89 5.46 0 -101 10680 10580 10530 10430 10380 10555 10405 662 3140 5000 7540 10 1 13247561 1372 3.98 0.23 12 0.02 2600.00 44100.00 16900 20240227 -38.70 9450 20250102 9.63 11080 -6.50 20250226 9450 9.63 20250102 16020 -35.33 20240312 9450 9.63 20250102 0.14 N 006840 5000 662 억 723039 N N 2 N 00 N
11 20250311 150219 57 100.00 KOSPI 금융 N N N N N 10370 -110 5 -1.05 28430905 2746 57.22 10340 10460 10250 13620 7340 10480 10353.57 5.46 0 -63 10680 10580 10530 10430 10380 10555 10405 662 3140 5000 7540 10 1 13247561 1374 3.99 0.24 12 0.02 2600.00 44100.00 16900 20240227 -38.64 9450 20250102 9.74 11080 -6.41 20250226 9450 9.74 20250102 16020 -35.27 20240312 9450 9.74 20250102 0.14 N 006840 5000 662 억 723039 N N 2 N 00 N
12 20250311 140219 57 100.00 KOSPI 금융 N N N N N 10410 -70 5 -0.67 25734125 2487 51.82 10340 10430 10250 13620 7340 10480 10347.46 5.46 0 -27 10680 10580 10530 10430 10380 10555 10405 662 3140 5000 7540 10 1 13247561 1379 4.00 0.24 12 0.02 2600.00 44100.00 16900 20240227 -38.40 9450 20250102 10.16 11080 -6.05 20250226 9450 10.16 20250102 16020 -35.02 20240312 9450 10.16 20250102 0.14 N 006840 5000 662 억 723039 N N 2 N 00 N