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
006880/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,,유통,N,N,N,N, ,N,7450,70,2,0.95,2983792640,400191,24.14,7430,7640,7260,9590,5170,7380,7455.94,0.15,0,21182,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,881,10.05,0.83,12,3.38,741.00,9020.00,12830,20240325,-41.93,5950,20240909,25.21,9000,-17.22,20250305,6200,20.16,20250102,12830,-41.93,20240325,5950,25.21,20240909,4.23,N,006880,500,59 억,,17589,N,N,15,N,00,N
20250312,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7500,120,2,1.63,2685688370,360250,21.73,7430,7640,7260,9590,5170,7380,7455.08,0.15,0,22718,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,887,10.12,0.83,12,3.05,741.00,9020.00,12830,20240325,-41.54,5950,20240909,26.05,9000,-16.67,20250305,6200,20.97,20250102,12830,-41.54,20240325,5950,26.05,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,140220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,30,2,0.41,1422393120,191901,11.57,7430,7570,7260,9590,5170,7380,7412.13,0.15,0,23106,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,877,10.00,0.82,12,1.62,741.00,9020.00,12830,20240325,-42.24,5950,20240909,24.54,9000,-17.67,20250305,6200,19.52,20250102,12830,-42.24,20240325,5950,24.54,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,130219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7430,50,2,0.68,922046575,124423,7.50,7430,7500,7260,9590,5170,7380,7410.60,0.15,0,17972,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,879,10.03,0.82,12,1.05,741.00,9020.00,12830,20240325,-42.09,5950,20240909,24.87,9000,-17.44,20250305,6200,19.84,20250102,12830,-42.09,20240325,5950,24.87,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7440,60,2,0.81,860910140,116210,7.01,7430,7500,7260,9590,5170,7380,7408.24,0.15,0,17822,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,880,10.04,0.82,12,0.98,741.00,9020.00,12830,20240325,-42.01,5950,20240909,25.04,9000,-17.33,20250305,6200,20.00,20250102,12830,-42.01,20240325,5950,25.04,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7430,50,2,0.68,741825170,100188,6.04,7430,7500,7260,9590,5170,7380,7404.35,0.15,0,17198,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,879,10.03,0.82,12,0.85,741.00,9020.00,12830,20240325,-42.09,5950,20240909,24.87,9000,-17.44,20250305,6200,19.84,20250102,12830,-42.09,20240325,5950,24.87,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7430,50,2,0.68,547370770,73990,4.46,7430,7500,7260,9590,5170,7380,7397.92,0.15,0,15201,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,879,10.03,0.82,12,0.63,741.00,9020.00,12830,20240325,-42.09,5950,20240909,24.87,9000,-17.44,20250305,6200,19.84,20250102,12830,-42.09,20240325,5950,24.87,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,-30,5,-0.41,88576670,11966,0.72,7430,7450,7310,9590,5170,7380,7402.49,0.15,0,-632,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,869,9.92,0.81,12,0.10,741.00,9020.00,12830,20240325,-42.71,5950,20240909,23.53,9000,-18.33,20250305,6200,18.55,20250102,12830,-42.71,20240325,5950,23.53,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250311,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7380,-320,5,-4.16,13014041775,1648072,120.78,8060,8350,7370,10010,5390,7700,7898.75,0.34,0,-22343,8413,8056,7863,7506,7313,7960,7410,59,2310,500,4770,10,1,11828858,873,9.96,0.82,12,13.93,741.00,9020.00,12830,20240325,-42.48,5950,20240909,24.03,9000,-18.00,20250305,6200,19.03,20250102,12830,-42.48,20240325,5950,24.03,20240909,4.36,N,006880,500,59 억,,40149,N,N,2,N,00,N
20250311,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7380,-320,5,-4.16,12744376275,1611631,118.11,8060,8350,7370,10010,5390,7700,7910.03,0.34,0,-21299,8413,8056,7863,7506,7313,7960,7410,59,2310,500,4770,10,1,11828858,873,9.96,0.82,12,13.62,741.00,9020.00,12830,20240325,-42.48,5950,20240909,24.03,9000,-18.00,20250305,6200,19.03,20250102,12830,-42.48,20240325,5950,24.03,20240909,4.36,N,006880,500,59 억,,40149,N,N,1,N,00,N
20250311,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7510,-190,5,-2.47,12108831795,1526055,111.84,8060,8350,7480,10010,5390,7700,7937.45,0.34,0,-17844,8413,8056,7863,7506,7313,7960,7410,59,2310,500,4770,10,1,11828858,888,10.13,0.83,12,12.90,741.00,9020.00,12830,20240325,-41.47,5950,20240909,26.22,9000,-16.56,20250305,6200,21.13,20250102,12830,-41.47,20240325,5950,26.22,20240909,4.36,N,006880,500,59 억,,40149,N,N,1,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 유통 N N N N N 7450 70 2 0.95 2983792640 400191 24.14 7430 7640 7260 9590 5170 7380 7455.94 0.15 0 21182 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 881 10.05 0.83 12 3.38 741.00 9020.00 12830 20240325 -41.93 5950 20240909 25.21 9000 -17.22 20250305 6200 20.16 20250102 12830 -41.93 20240325 5950 25.21 20240909 4.23 N 006880 500 59 억 17589 N N 15 N 00 N
3 20250312 150221 57 100.00 KOSPI 유통 N N N N N 7500 120 2 1.63 2685688370 360250 21.73 7430 7640 7260 9590 5170 7380 7455.08 0.15 0 22718 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 887 10.12 0.83 12 3.05 741.00 9020.00 12830 20240325 -41.54 5950 20240909 26.05 9000 -16.67 20250305 6200 20.97 20250102 12830 -41.54 20240325 5950 26.05 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
4 20250312 140220 57 100.00 KOSPI 유통 N N N N N 7410 30 2 0.41 1422393120 191901 11.57 7430 7570 7260 9590 5170 7380 7412.13 0.15 0 23106 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 877 10.00 0.82 12 1.62 741.00 9020.00 12830 20240325 -42.24 5950 20240909 24.54 9000 -17.67 20250305 6200 19.52 20250102 12830 -42.24 20240325 5950 24.54 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
5 20250312 130219 57 100.00 KOSPI 유통 N N N N N 7430 50 2 0.68 922046575 124423 7.50 7430 7500 7260 9590 5170 7380 7410.60 0.15 0 17972 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 879 10.03 0.82 12 1.05 741.00 9020.00 12830 20240325 -42.09 5950 20240909 24.87 9000 -17.44 20250305 6200 19.84 20250102 12830 -42.09 20240325 5950 24.87 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
6 20250312 120220 57 100.00 KOSPI 유통 N N N N N 7440 60 2 0.81 860910140 116210 7.01 7430 7500 7260 9590 5170 7380 7408.24 0.15 0 17822 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 880 10.04 0.82 12 0.98 741.00 9020.00 12830 20240325 -42.01 5950 20240909 25.04 9000 -17.33 20250305 6200 20.00 20250102 12830 -42.01 20240325 5950 25.04 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
7 20250312 110219 57 100.00 KOSPI 유통 N N N N N 7430 50 2 0.68 741825170 100188 6.04 7430 7500 7260 9590 5170 7380 7404.35 0.15 0 17198 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 879 10.03 0.82 12 0.85 741.00 9020.00 12830 20240325 -42.09 5950 20240909 24.87 9000 -17.44 20250305 6200 19.84 20250102 12830 -42.09 20240325 5950 24.87 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
8 20250312 100220 57 100.00 KOSPI 유통 N N N N N 7430 50 2 0.68 547370770 73990 4.46 7430 7500 7260 9590 5170 7380 7397.92 0.15 0 15201 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 879 10.03 0.82 12 0.63 741.00 9020.00 12830 20240325 -42.09 5950 20240909 24.87 9000 -17.44 20250305 6200 19.84 20250102 12830 -42.09 20240325 5950 24.87 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
9 20250312 090220 57 100.00 KOSPI 유통 N N N N N 7350 -30 5 -0.41 88576670 11966 0.72 7430 7450 7310 9590 5170 7380 7402.49 0.15 0 -632 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 869 9.92 0.81 12 0.10 741.00 9020.00 12830 20240325 -42.71 5950 20240909 23.53 9000 -18.33 20250305 6200 18.55 20250102 12830 -42.71 20240325 5950 23.53 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
10 20250311 160219 57 100.00 KOSPI 유통 N N N N N 7380 -320 5 -4.16 13014041775 1648072 120.78 8060 8350 7370 10010 5390 7700 7898.75 0.34 0 -22343 8413 8056 7863 7506 7313 7960 7410 59 2310 500 4770 10 1 11828858 873 9.96 0.82 12 13.93 741.00 9020.00 12830 20240325 -42.48 5950 20240909 24.03 9000 -18.00 20250305 6200 19.03 20250102 12830 -42.48 20240325 5950 24.03 20240909 4.36 N 006880 500 59 억 40149 N N 2 N 00 N
11 20250311 150219 57 100.00 KOSPI 유통 N N N N N 7380 -320 5 -4.16 12744376275 1611631 118.11 8060 8350 7370 10010 5390 7700 7910.03 0.34 0 -21299 8413 8056 7863 7506 7313 7960 7410 59 2310 500 4770 10 1 11828858 873 9.96 0.82 12 13.62 741.00 9020.00 12830 20240325 -42.48 5950 20240909 24.03 9000 -18.00 20250305 6200 19.03 20250102 12830 -42.48 20240325 5950 24.03 20240909 4.36 N 006880 500 59 억 40149 N N 1 N 00 N
12 20250311 140219 57 100.00 KOSPI 유통 N N N N N 7510 -190 5 -2.47 12108831795 1526055 111.84 8060 8350 7480 10010 5390 7700 7937.45 0.34 0 -17844 8413 8056 7863 7506 7313 7960 7410 59 2310 500 4770 10 1 11828858 888 10.13 0.83 12 12.90 741.00 9020.00 12830 20240325 -41.47 5950 20240909 26.22 9000 -16.56 20250305 6200 21.13 20250102 12830 -41.47 20240325 5950 26.22 20240909 4.36 N 006880 500 59 억 40149 N N 1 N 00 N