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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006840/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,230,2,2.34,35549065,3548,125.11,9850,10110,9830,12800,6900,9850,10019.47,5.74,0,-1166,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1335,-4.58,0.25,12,0.03,-2199.00,40119.00,15900,20240327,-36.60,9450,20250102,6.67,11080,-9.03,20250226,9450,6.67,20250102,15650,-35.59,20240507,9450,6.67,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,3,N,00,N
20250401,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10090,240,2,2.44,27625265,2757,97.21,9850,10110,9830,12800,6900,9850,10020.05,5.74,0,-470,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1337,-4.59,0.25,12,0.02,-2199.00,40119.00,15900,20240327,-36.54,9450,20250102,6.77,11080,-8.94,20250226,9450,6.77,20250102,15650,-35.53,20240507,9450,6.77,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,230,2,2.34,27141795,2709,95.52,9850,10110,9830,12800,6900,9850,10019.12,5.74,0,-440,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1335,-4.58,0.25,12,0.02,-2199.00,40119.00,15900,20240327,-36.60,9450,20250102,6.67,11080,-9.03,20250226,9450,6.67,20250102,15650,-35.59,20240507,9450,6.67,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10070,220,2,2.23,15232505,1529,53.91,9850,10090,9830,12800,6900,9850,9962.40,5.74,0,-257,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1334,-4.58,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-36.67,9450,20250102,6.56,11080,-9.12,20250226,9450,6.56,20250102,15650,-35.65,20240507,9450,6.56,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,120212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10030,180,2,1.83,10432295,1051,37.06,9850,10090,9830,12800,6900,9850,9926.07,5.74,0,-224,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1329,-4.56,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-36.92,9450,20250102,6.14,11080,-9.48,20250226,9450,6.14,20250102,15650,-35.91,20240507,9450,6.14,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,110211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10030,180,2,1.83,10241640,1032,36.39,9850,10090,9830,12800,6900,9850,9924.07,5.74,0,-218,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1329,-4.56,0.25,12,0.01,-2199.00,40119.00,15900,20240327,-36.92,9450,20250102,6.14,11080,-9.48,20250226,9450,6.14,20250102,15650,-35.91,20240507,9450,6.14,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,100209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9890,40,2,0.41,2847970,288,10.16,9850,9950,9830,12800,6900,9850,9888.78,5.74,0,-91,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1310,-4.50,0.25,12,0.00,-2199.00,40119.00,15900,20240327,-37.80,9450,20250102,4.66,11080,-10.74,20250226,9450,4.66,20250102,15650,-36.81,20240507,9450,4.66,20250102,0.15,Y,006840,5000,662 억,,760329,N,N,0,N,00,N
20250401,090210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9850,0,3,0.00,945600,96,3.39,9850,9850,9850,12800,6900,9850,9850.00,5.74,0,-14,10130,9990,9920,9780,9710,9955,9745,662,2950,5000,6890,10,1,13247561,1305,-4.48,0.25,12,0.00,-2199.00,40119.00,15900,20240327,-38.05,9450,20250102,4.23,11080,-11.10,20250226,9450,4.23,20250102,15650,-37.06,20240507,9450,4.23,20250102,0.15,Y,006840,5000,662 억,,760329,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 20250401 160211 57 100.00 KOSPI 금융 N N N N N 10080 230 2 2.34 35549065 3548 125.11 9850 10110 9830 12800 6900 9850 10019.47 5.74 0 -1166 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1335 -4.58 0.25 12 0.03 -2199.00 40119.00 15900 20240327 -36.60 9450 20250102 6.67 11080 -9.03 20250226 9450 6.67 20250102 15650 -35.59 20240507 9450 6.67 20250102 0.15 Y 006840 5000 662 억 760329 N N 3 N 00 N
3 20250401 150211 57 100.00 KOSPI 금융 N N N N N 10090 240 2 2.44 27625265 2757 97.21 9850 10110 9830 12800 6900 9850 10020.05 5.74 0 -470 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1337 -4.59 0.25 12 0.02 -2199.00 40119.00 15900 20240327 -36.54 9450 20250102 6.77 11080 -8.94 20250226 9450 6.77 20250102 15650 -35.53 20240507 9450 6.77 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
4 20250401 140211 57 100.00 KOSPI 금융 N N N N N 10080 230 2 2.34 27141795 2709 95.52 9850 10110 9830 12800 6900 9850 10019.12 5.74 0 -440 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1335 -4.58 0.25 12 0.02 -2199.00 40119.00 15900 20240327 -36.60 9450 20250102 6.67 11080 -9.03 20250226 9450 6.67 20250102 15650 -35.59 20240507 9450 6.67 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
5 20250401 130211 57 100.00 KOSPI 금융 N N N N N 10070 220 2 2.23 15232505 1529 53.91 9850 10090 9830 12800 6900 9850 9962.40 5.74 0 -257 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1334 -4.58 0.25 12 0.01 -2199.00 40119.00 15900 20240327 -36.67 9450 20250102 6.56 11080 -9.12 20250226 9450 6.56 20250102 15650 -35.65 20240507 9450 6.56 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
6 20250401 120212 57 100.00 KOSPI 금융 N N N N N 10030 180 2 1.83 10432295 1051 37.06 9850 10090 9830 12800 6900 9850 9926.07 5.74 0 -224 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1329 -4.56 0.25 12 0.01 -2199.00 40119.00 15900 20240327 -36.92 9450 20250102 6.14 11080 -9.48 20250226 9450 6.14 20250102 15650 -35.91 20240507 9450 6.14 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
7 20250401 110211 57 100.00 KOSPI 금융 N N N N N 10030 180 2 1.83 10241640 1032 36.39 9850 10090 9830 12800 6900 9850 9924.07 5.74 0 -218 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1329 -4.56 0.25 12 0.01 -2199.00 40119.00 15900 20240327 -36.92 9450 20250102 6.14 11080 -9.48 20250226 9450 6.14 20250102 15650 -35.91 20240507 9450 6.14 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
8 20250401 100209 57 100.00 KOSPI 금융 N N N N N 9890 40 2 0.41 2847970 288 10.16 9850 9950 9830 12800 6900 9850 9888.78 5.74 0 -91 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1310 -4.50 0.25 12 0.00 -2199.00 40119.00 15900 20240327 -37.80 9450 20250102 4.66 11080 -10.74 20250226 9450 4.66 20250102 15650 -36.81 20240507 9450 4.66 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N
9 20250401 090210 57 100.00 KOSPI 금융 N N N N N 9850 0 3 0.00 945600 96 3.39 9850 9850 9850 12800 6900 9850 9850.00 5.74 0 -14 10130 9990 9920 9780 9710 9955 9745 662 2950 5000 6890 10 1 13247561 1305 -4.48 0.25 12 0.00 -2199.00 40119.00 15900 20240327 -38.05 9450 20250102 4.23 11080 -11.10 20250226 9450 4.23 20250102 15650 -37.06 20240507 9450 4.23 20250102 0.15 Y 006840 5000 662 억 760329 N N 0 N 00 N