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
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
20250318,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-100,5,-1.39,712371405,100145,69.43,7200,7220,7060,9330,5030,7180,7113.61,0.49,0,3550,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,837,9.55,0.78,12,0.85,741.00,9020.00,12830,20240325,-44.82,5950,20240909,18.99,9000,-21.33,20250305,6200,14.19,20250102,12830,-44.82,20240325,5950,18.99,20240909,4.71,N,006880,500,59 억,,57671,N,N,10,N,00,N
20250318,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-90,5,-1.25,653688205,91856,63.69,7200,7220,7060,9330,5030,7180,7116.45,0.49,0,2250,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,839,9.57,0.79,12,0.78,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,9000,-21.22,20250305,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7110,-70,5,-0.97,618470585,86886,60.24,7200,7220,7060,9330,5030,7180,7118.18,0.49,0,1940,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,841,9.60,0.79,12,0.73,741.00,9020.00,12830,20240325,-44.58,5950,20240909,19.50,9000,-21.00,20250305,6200,14.68,20250102,12830,-44.58,20240325,5950,19.50,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,-80,5,-1.11,545664645,76601,53.11,7200,7220,7080,9330,5030,7180,7123.47,0.49,0,2267,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,840,9.58,0.79,12,0.65,741.00,9020.00,12830,20240325,-44.66,5950,20240909,19.33,9000,-21.11,20250305,6200,14.52,20250102,12830,-44.66,20240325,5950,19.33,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,-80,5,-1.11,474084505,66511,46.11,7200,7220,7100,9330,5030,7180,7127.91,0.49,0,1947,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,840,9.58,0.79,12,0.56,741.00,9020.00,12830,20240325,-44.66,5950,20240909,19.33,9000,-21.11,20250305,6200,14.52,20250102,12830,-44.66,20240325,5950,19.33,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,-50,5,-0.70,412890735,57905,40.15,7200,7220,7100,9330,5030,7180,7130.49,0.49,0,2724,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,843,9.62,0.79,12,0.49,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,100223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-60,5,-0.84,322436655,45219,31.35,7200,7220,7100,9330,5030,7180,7130.56,0.49,0,8913,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,842,9.61,0.79,12,0.38,741.00,9020.00,12830,20240325,-44.51,5950,20240909,19.66,9000,-20.89,20250305,6200,14.84,20250102,12830,-44.51,20240325,5950,19.66,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250318,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,20,2,0.28,5625350,782,0.54,7200,7200,7190,9330,5030,7180,7193.54,0.49,0,199,7333,7256,7173,7096,7013,7295,7135,59,2150,500,4450,10,1,11828858,852,9.72,0.80,12,0.01,741.00,9020.00,12830,20240325,-43.88,5950,20240909,21.01,9000,-20.00,20250305,6200,16.13,20250102,12830,-43.88,20240325,5950,21.01,20240909,4.71,N,006880,500,59 억,,57671,N,N,4,N,00,N
20250317,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,-10,5,-0.14,1003752555,139622,102.85,7150,7250,7090,9340,5040,7190,7189.16,0.50,0,440,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,849,9.69,0.80,12,1.18,741.00,9020.00,12830,20240325,-44.04,5950,20240909,20.67,9000,-20.22,20250305,6200,15.81,20250102,12830,-44.04,20240325,5950,20.67,20240909,4.37,N,006880,500,59 억,,58597,N,N,4,N,00,N
20250317,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,0,3,0.00,921552315,128174,94.41,7150,7250,7090,9340,5040,7190,7189.85,0.50,0,2321,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,850,9.70,0.80,12,1.08,741.00,9020.00,12830,20240325,-43.96,5950,20240909,20.84,9000,-20.11,20250305,6200,15.97,20250102,12830,-43.96,20240325,5950,20.84,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-20,5,-0.28,741742095,103132,75.97,7150,7250,7090,9340,5040,7190,7192.16,0.50,0,-534,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,848,9.68,0.79,12,0.87,741.00,9020.00,12830,20240325,-44.12,5950,20240909,20.50,9000,-20.33,20250305,6200,15.65,20250102,12830,-44.12,20240325,5950,20.50,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,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 유통 N N N N N 7080 -100 5 -1.39 712371405 100145 69.43 7200 7220 7060 9330 5030 7180 7113.61 0.49 0 3550 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 837 9.55 0.78 12 0.85 741.00 9020.00 12830 20240325 -44.82 5950 20240909 18.99 9000 -21.33 20250305 6200 14.19 20250102 12830 -44.82 20240325 5950 18.99 20240909 4.71 N 006880 500 59 억 57671 N N 10 N 00 N
3 20250318 150224 57 100.00 KOSPI 유통 N N N N N 7090 -90 5 -1.25 653688205 91856 63.69 7200 7220 7060 9330 5030 7180 7116.45 0.49 0 2250 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 839 9.57 0.79 12 0.78 741.00 9020.00 12830 20240325 -44.74 5950 20240909 19.16 9000 -21.22 20250305 6200 14.35 20250102 12830 -44.74 20240325 5950 19.16 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
4 20250318 140223 57 100.00 KOSPI 유통 N N N N N 7110 -70 5 -0.97 618470585 86886 60.24 7200 7220 7060 9330 5030 7180 7118.18 0.49 0 1940 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 841 9.60 0.79 12 0.73 741.00 9020.00 12830 20240325 -44.58 5950 20240909 19.50 9000 -21.00 20250305 6200 14.68 20250102 12830 -44.58 20240325 5950 19.50 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
5 20250318 130222 57 100.00 KOSPI 유통 N N N N N 7100 -80 5 -1.11 545664645 76601 53.11 7200 7220 7080 9330 5030 7180 7123.47 0.49 0 2267 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 840 9.58 0.79 12 0.65 741.00 9020.00 12830 20240325 -44.66 5950 20240909 19.33 9000 -21.11 20250305 6200 14.52 20250102 12830 -44.66 20240325 5950 19.33 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
6 20250318 120222 57 100.00 KOSPI 유통 N N N N N 7100 -80 5 -1.11 474084505 66511 46.11 7200 7220 7100 9330 5030 7180 7127.91 0.49 0 1947 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 840 9.58 0.79 12 0.56 741.00 9020.00 12830 20240325 -44.66 5950 20240909 19.33 9000 -21.11 20250305 6200 14.52 20250102 12830 -44.66 20240325 5950 19.33 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
7 20250318 110222 57 100.00 KOSPI 유통 N N N N N 7130 -50 5 -0.70 412890735 57905 40.15 7200 7220 7100 9330 5030 7180 7130.49 0.49 0 2724 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 843 9.62 0.79 12 0.49 741.00 9020.00 12830 20240325 -44.43 5950 20240909 19.83 9000 -20.78 20250305 6200 15.00 20250102 12830 -44.43 20240325 5950 19.83 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
8 20250318 100223 57 100.00 KOSPI 유통 N N N N N 7120 -60 5 -0.84 322436655 45219 31.35 7200 7220 7100 9330 5030 7180 7130.56 0.49 0 8913 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 842 9.61 0.79 12 0.38 741.00 9020.00 12830 20240325 -44.51 5950 20240909 19.66 9000 -20.89 20250305 6200 14.84 20250102 12830 -44.51 20240325 5950 19.66 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
9 20250318 090223 57 100.00 KOSPI 유통 N N N N N 7200 20 2 0.28 5625350 782 0.54 7200 7200 7190 9330 5030 7180 7193.54 0.49 0 199 7333 7256 7173 7096 7013 7295 7135 59 2150 500 4450 10 1 11828858 852 9.72 0.80 12 0.01 741.00 9020.00 12830 20240325 -43.88 5950 20240909 21.01 9000 -20.00 20250305 6200 16.13 20250102 12830 -43.88 20240325 5950 21.01 20240909 4.71 N 006880 500 59 억 57671 N N 4 N 00 N
10 20250317 160223 57 100.00 KOSPI 유통 N N N N N 7180 -10 5 -0.14 1003752555 139622 102.85 7150 7250 7090 9340 5040 7190 7189.16 0.50 0 440 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 849 9.69 0.80 12 1.18 741.00 9020.00 12830 20240325 -44.04 5950 20240909 20.67 9000 -20.22 20250305 6200 15.81 20250102 12830 -44.04 20240325 5950 20.67 20240909 4.37 N 006880 500 59 억 58597 N N 4 N 00 N
11 20250317 150223 57 100.00 KOSPI 유통 N N N N N 7190 0 3 0.00 921552315 128174 94.41 7150 7250 7090 9340 5040 7190 7189.85 0.50 0 2321 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 850 9.70 0.80 12 1.08 741.00 9020.00 12830 20240325 -43.96 5950 20240909 20.84 9000 -20.11 20250305 6200 15.97 20250102 12830 -43.96 20240325 5950 20.84 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
12 20250317 140223 57 100.00 KOSPI 유통 N N N N N 7170 -20 5 -0.28 741742095 103132 75.97 7150 7250 7090 9340 5040 7190 7192.16 0.50 0 -534 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 848 9.68 0.79 12 0.87 741.00 9020.00 12830 20240325 -44.12 5950 20240909 20.50 9000 -20.33 20250305 6200 15.65 20250102 12830 -44.12 20240325 5950 20.50 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N