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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-110,5,-1.03,126210130,11871,84.90,10720,10760,10600,13930,7510,10720,10631.80,5.47,0,-112,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1406,4.08,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.67,9450,20250102,12.28,11080,-4.24,20250226,9450,12.28,20250102,15900,-33.27,20240327,9450,12.28,20250102,0.14,N,006840,5000,662 억,,724795,N,N,13,N,00,N
20250318,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10620,-100,5,-0.93,125021700,11759,84.10,10720,10760,10600,13930,7510,10720,10632.00,5.47,0,-85,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1407,4.08,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.61,9450,20250102,12.38,11080,-4.15,20250226,9450,12.38,20250102,15900,-33.21,20240327,9450,12.38,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-90,5,-0.84,122938870,11563,82.70,10720,10760,10600,13930,7510,10720,10632.09,5.47,0,-59,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1408,4.09,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.54,9450,20250102,12.49,11080,-4.06,20250226,9450,12.49,20250102,15900,-33.14,20240327,9450,12.49,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,130222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,-80,5,-0.75,122056260,11480,82.11,10720,10760,10600,13930,7510,10720,10632.08,5.47,0,-59,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1410,4.09,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.48,9450,20250102,12.59,11080,-3.97,20250226,9450,12.59,20250102,15900,-33.08,20240327,9450,12.59,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,120222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10610,-110,5,-1.03,121088880,11389,81.45,10720,10760,10600,13930,7510,10720,10632.09,5.47,0,-59,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1406,4.08,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.67,9450,20250102,12.28,11080,-4.24,20250226,9450,12.28,20250102,15900,-33.27,20240327,9450,12.28,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10630,-90,5,-0.84,120112350,11297,80.80,10720,10760,10600,13930,7510,10720,10632.23,5.47,0,-59,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1408,4.09,0.24,12,0.09,2600.00,44100.00,16240,20240308,-34.54,9450,20250102,12.49,11080,-4.06,20250226,9450,12.49,20250102,15900,-33.14,20240327,9450,12.49,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,100223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10680,-40,5,-0.37,31525830,2953,21.12,10720,10760,10650,13930,7510,10720,10675.87,5.47,0,-69,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1415,4.11,0.24,12,0.02,2600.00,44100.00,16240,20240308,-34.24,9450,20250102,13.02,11080,-3.61,20250226,9450,13.02,20250102,15900,-32.83,20240327,9450,13.02,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250318,090223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10720,0,3,0.00,1095440,102,0.73,10720,10760,10720,13930,7510,10720,10739.61,5.47,0,-76,10993,10856,10663,10526,10333,10760,10430,662,3210,5000,7710,10,1,13247561,1420,4.12,0.24,12,0.00,2600.00,44100.00,16240,20240308,-33.99,9450,20250102,13.44,11080,-3.25,20250226,9450,13.44,20250102,15900,-32.58,20240327,9450,13.44,20250102,0.14,N,006840,5000,662 억,,724795,N,N,3,N,00,N
20250317,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10720,-80,5,-0.74,149162820,13982,324.11,10800,10800,10470,14040,7560,10800,10668.03,5.50,0,654,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1420,4.12,0.24,12,0.11,2600.00,44100.00,16330,20240305,-34.35,9450,20250102,13.44,11080,-3.25,20250226,9450,13.44,20250102,15900,-32.58,20240327,9450,13.44,20250102,0.14,N,006840,5000,662 억,,729039,N,N,3,N,00,N
20250317,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,-160,5,-1.48,146252270,13710,317.80,10800,10800,10470,14040,7560,10800,10667.56,5.50,0,651,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1410,4.09,0.24,12,0.10,2600.00,44100.00,16330,20240305,-34.84,9450,20250102,12.59,11080,-3.97,20250226,9450,12.59,20250102,15900,-33.08,20240327,9450,12.59,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10740,-60,5,-0.56,78192910,7359,170.58,10800,10800,10470,14040,7560,10800,10625.48,5.50,0,593,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1423,4.13,0.24,12,0.06,2600.00,44100.00,16330,20240305,-34.23,9450,20250102,13.65,11080,-3.07,20250226,9450,13.65,20250102,15900,-32.45,20240327,9450,13.65,20250102,0.14,N,006840,5000,662 억,,729039,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 20250318 160222 57 100.00 KOSPI 금융 N N N N N 10610 -110 5 -1.03 126210130 11871 84.90 10720 10760 10600 13930 7510 10720 10631.80 5.47 0 -112 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1406 4.08 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.67 9450 20250102 12.28 11080 -4.24 20250226 9450 12.28 20250102 15900 -33.27 20240327 9450 12.28 20250102 0.14 N 006840 5000 662 억 724795 N N 13 N 00 N
3 20250318 150223 57 100.00 KOSPI 금융 N N N N N 10620 -100 5 -0.93 125021700 11759 84.10 10720 10760 10600 13930 7510 10720 10632.00 5.47 0 -85 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1407 4.08 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.61 9450 20250102 12.38 11080 -4.15 20250226 9450 12.38 20250102 15900 -33.21 20240327 9450 12.38 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
4 20250318 140222 57 100.00 KOSPI 금융 N N N N N 10630 -90 5 -0.84 122938870 11563 82.70 10720 10760 10600 13930 7510 10720 10632.09 5.47 0 -59 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1408 4.09 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.54 9450 20250102 12.49 11080 -4.06 20250226 9450 12.49 20250102 15900 -33.14 20240327 9450 12.49 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
5 20250318 130222 57 100.00 KOSPI 금융 N N N N N 10640 -80 5 -0.75 122056260 11480 82.11 10720 10760 10600 13930 7510 10720 10632.08 5.47 0 -59 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1410 4.09 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.48 9450 20250102 12.59 11080 -3.97 20250226 9450 12.59 20250102 15900 -33.08 20240327 9450 12.59 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
6 20250318 120222 57 100.00 KOSPI 금융 N N N N N 10610 -110 5 -1.03 121088880 11389 81.45 10720 10760 10600 13930 7510 10720 10632.09 5.47 0 -59 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1406 4.08 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.67 9450 20250102 12.28 11080 -4.24 20250226 9450 12.28 20250102 15900 -33.27 20240327 9450 12.28 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
7 20250318 110222 57 100.00 KOSPI 금융 N N N N N 10630 -90 5 -0.84 120112350 11297 80.80 10720 10760 10600 13930 7510 10720 10632.23 5.47 0 -59 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1408 4.09 0.24 12 0.09 2600.00 44100.00 16240 20240308 -34.54 9450 20250102 12.49 11080 -4.06 20250226 9450 12.49 20250102 15900 -33.14 20240327 9450 12.49 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
8 20250318 100223 57 100.00 KOSPI 금융 N N N N N 10680 -40 5 -0.37 31525830 2953 21.12 10720 10760 10650 13930 7510 10720 10675.87 5.47 0 -69 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1415 4.11 0.24 12 0.02 2600.00 44100.00 16240 20240308 -34.24 9450 20250102 13.02 11080 -3.61 20250226 9450 13.02 20250102 15900 -32.83 20240327 9450 13.02 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
9 20250318 090223 57 100.00 KOSPI 금융 N N N N N 10720 0 3 0.00 1095440 102 0.73 10720 10760 10720 13930 7510 10720 10739.61 5.47 0 -76 10993 10856 10663 10526 10333 10760 10430 662 3210 5000 7710 10 1 13247561 1420 4.12 0.24 12 0.00 2600.00 44100.00 16240 20240308 -33.99 9450 20250102 13.44 11080 -3.25 20250226 9450 13.44 20250102 15900 -32.58 20240327 9450 13.44 20250102 0.14 N 006840 5000 662 억 724795 N N 3 N 00 N
10 20250317 160222 57 100.00 KOSPI 금융 N N N N N 10720 -80 5 -0.74 149162820 13982 324.11 10800 10800 10470 14040 7560 10800 10668.03 5.50 0 654 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1420 4.12 0.24 12 0.11 2600.00 44100.00 16330 20240305 -34.35 9450 20250102 13.44 11080 -3.25 20250226 9450 13.44 20250102 15900 -32.58 20240327 9450 13.44 20250102 0.14 N 006840 5000 662 억 729039 N N 3 N 00 N
11 20250317 150222 57 100.00 KOSPI 금융 N N N N N 10640 -160 5 -1.48 146252270 13710 317.80 10800 10800 10470 14040 7560 10800 10667.56 5.50 0 651 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1410 4.09 0.24 12 0.10 2600.00 44100.00 16330 20240305 -34.84 9450 20250102 12.59 11080 -3.97 20250226 9450 12.59 20250102 15900 -33.08 20240327 9450 12.59 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
12 20250317 140222 57 100.00 KOSPI 금융 N N N N N 10740 -60 5 -0.56 78192910 7359 170.58 10800 10800 10470 14040 7560 10800 10625.48 5.50 0 593 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1423 4.13 0.24 12 0.06 2600.00 44100.00 16330 20240305 -34.23 9450 20250102 13.65 11080 -3.07 20250226 9450 13.65 20250102 15900 -32.45 20240327 9450 13.65 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N