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
006880/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
20250401,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,230,2,3.48,771626950,113341,105.53,6600,6920,6600,8580,4620,6600,6808.14,1.32,0,50848,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,808,14.88,0.74,12,0.96,459.00,9276.00,12830,20240325,-46.77,5950,20240909,14.79,9000,-24.11,20250305,6200,10.16,20250102,10210,-33.10,20240618,5950,14.79,20240909,3.87,Y,006880,500,59 억,,156606,N,N,555,N,00,N
20250401,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,230,2,3.48,747264080,109776,102.21,6600,6920,6600,8580,4620,6600,6807.36,1.32,0,50515,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,808,14.88,0.74,12,0.93,459.00,9276.00,12830,20240325,-46.77,5950,20240909,14.79,9000,-24.11,20250305,6200,10.16,20250102,10210,-33.10,20240618,5950,14.79,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6870,270,2,4.09,727526820,106897,99.53,6600,6920,6600,8580,4620,6600,6806.06,1.32,0,49058,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,813,14.97,0.74,12,0.90,459.00,9276.00,12830,20240325,-46.45,5950,20240909,15.46,9000,-23.67,20250305,6200,10.81,20250102,10210,-32.71,20240618,5950,15.46,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,130212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,260,2,3.94,658559650,96843,90.17,6600,6920,6600,8580,4620,6600,6800.49,1.32,0,45965,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,811,14.95,0.74,12,0.82,459.00,9276.00,12830,20240325,-46.53,5950,20240909,15.29,9000,-23.78,20250305,6200,10.65,20250102,10210,-32.81,20240618,5950,15.29,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,120212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6870,270,2,4.09,632221270,93014,86.60,6600,6920,6600,8580,4620,6600,6797.27,1.32,0,44739,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,813,14.97,0.74,12,0.79,459.00,9276.00,12830,20240325,-46.45,5950,20240909,15.46,9000,-23.67,20250305,6200,10.81,20250102,10210,-32.71,20240618,5950,15.46,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,110211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6850,250,2,3.79,468723350,69214,64.44,6600,6890,6600,8580,4620,6600,6772.34,1.32,0,32078,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,810,14.92,0.74,12,0.59,459.00,9276.00,12830,20240325,-46.61,5950,20240909,15.13,9000,-23.89,20250305,6200,10.48,20250102,10210,-32.91,20240618,5950,15.13,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6750,150,2,2.27,269835820,39833,37.09,6600,6890,6600,8580,4620,6600,6774.62,1.32,0,11783,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,798,14.71,0.73,12,0.34,459.00,9276.00,12830,20240325,-47.39,5950,20240909,13.45,9000,-25.00,20250305,6200,8.87,20250102,10210,-33.89,20240618,5950,13.45,20240909,3.87,Y,006880,500,59 억,,156606,N,N,0,N,00,N
20250401,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,200,2,3.03,79207230,11816,11.00,6600,6820,6600,8580,4620,6600,6704.27,1.32,0,5503,6933,6766,6663,6496,6393,6715,6445,59,1980,500,4350,10,1,11828858,804,14.81,0.73,12,0.10,459.00,9276.00,12830,20240325,-47.00,5950,20240909,14.29,9000,-24.44,20250305,6200,9.68,20250102,10210,-33.40,20240618,5950,14.29,20240909,3.87,Y,006880,500,59 억,,156606,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 160212 57 100.00 KOSPI 유통 N N N N N 6830 230 2 3.48 771626950 113341 105.53 6600 6920 6600 8580 4620 6600 6808.14 1.32 0 50848 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 808 14.88 0.74 12 0.96 459.00 9276.00 12830 20240325 -46.77 5950 20240909 14.79 9000 -24.11 20250305 6200 10.16 20250102 10210 -33.10 20240618 5950 14.79 20240909 3.87 Y 006880 500 59 억 156606 N N 555 N 00 N
3 20250401 150211 57 100.00 KOSPI 유통 N N N N N 6830 230 2 3.48 747264080 109776 102.21 6600 6920 6600 8580 4620 6600 6807.36 1.32 0 50515 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 808 14.88 0.74 12 0.93 459.00 9276.00 12830 20240325 -46.77 5950 20240909 14.79 9000 -24.11 20250305 6200 10.16 20250102 10210 -33.10 20240618 5950 14.79 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
4 20250401 140211 57 100.00 KOSPI 유통 N N N N N 6870 270 2 4.09 727526820 106897 99.53 6600 6920 6600 8580 4620 6600 6806.06 1.32 0 49058 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 813 14.97 0.74 12 0.90 459.00 9276.00 12830 20240325 -46.45 5950 20240909 15.46 9000 -23.67 20250305 6200 10.81 20250102 10210 -32.71 20240618 5950 15.46 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
5 20250401 130212 57 100.00 KOSPI 유통 N N N N N 6860 260 2 3.94 658559650 96843 90.17 6600 6920 6600 8580 4620 6600 6800.49 1.32 0 45965 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 811 14.95 0.74 12 0.82 459.00 9276.00 12830 20240325 -46.53 5950 20240909 15.29 9000 -23.78 20250305 6200 10.65 20250102 10210 -32.81 20240618 5950 15.29 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
6 20250401 120212 57 100.00 KOSPI 유통 N N N N N 6870 270 2 4.09 632221270 93014 86.60 6600 6920 6600 8580 4620 6600 6797.27 1.32 0 44739 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 813 14.97 0.74 12 0.79 459.00 9276.00 12830 20240325 -46.45 5950 20240909 15.46 9000 -23.67 20250305 6200 10.81 20250102 10210 -32.71 20240618 5950 15.46 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
7 20250401 110211 57 100.00 KOSPI 유통 N N N N N 6850 250 2 3.79 468723350 69214 64.44 6600 6890 6600 8580 4620 6600 6772.34 1.32 0 32078 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 810 14.92 0.74 12 0.59 459.00 9276.00 12830 20240325 -46.61 5950 20240909 15.13 9000 -23.89 20250305 6200 10.48 20250102 10210 -32.91 20240618 5950 15.13 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
8 20250401 100209 57 100.00 KOSPI 유통 N N N N N 6750 150 2 2.27 269835820 39833 37.09 6600 6890 6600 8580 4620 6600 6774.62 1.32 0 11783 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 798 14.71 0.73 12 0.34 459.00 9276.00 12830 20240325 -47.39 5950 20240909 13.45 9000 -25.00 20250305 6200 8.87 20250102 10210 -33.89 20240618 5950 13.45 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N
9 20250401 090210 57 100.00 KOSPI 유통 N N N N N 6800 200 2 3.03 79207230 11816 11.00 6600 6820 6600 8580 4620 6600 6704.27 1.32 0 5503 6933 6766 6663 6496 6393 6715 6445 59 1980 500 4350 10 1 11828858 804 14.81 0.73 12 0.10 459.00 9276.00 12830 20240325 -47.00 5950 20240909 14.29 9000 -24.44 20250305 6200 9.68 20250102 10210 -33.40 20240618 5950 14.29 20240909 3.87 Y 006880 500 59 억 156606 N N 0 N 00 N