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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006840/price/prices-20250401.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
20250407,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9840,-240,5,-2.38,69927415,7156,72.75,10060,10060,9650,13100,7060,10080,9771.86,5.74,0,84,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1304,-4.47,0.25,12,0.05,-2199.00,40119.00,15900,20240327,-38.11,9450,20250102,4.13,12600,-21.90,20250402,9450,4.13,20250102,15650,-37.12,20240507,9450,4.13,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,6,N,00,N
20250407,150215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9840,-240,5,-2.38,68589785,7020,71.37,10060,10060,9650,13100,7060,10080,9770.62,5.74,0,170,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1304,-4.47,0.25,12,0.05,-2199.00,40119.00,15900,20240327,-38.11,9450,20250102,4.13,12600,-21.90,20250402,9450,4.13,20250102,15650,-37.12,20240507,9450,4.13,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,140214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9820,-260,5,-2.58,61137445,6259,63.63,10060,10060,9650,13100,7060,10080,9767.93,5.74,0,164,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1301,-4.47,0.24,12,0.05,-2199.00,40119.00,15900,20240327,-38.24,9450,20250102,3.92,12600,-22.06,20250402,9450,3.92,20250102,15650,-37.25,20240507,9450,3.92,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9770,-310,5,-3.08,50302125,5166,52.52,10060,10060,9650,13100,7060,10080,9737.15,5.74,0,492,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1294,-4.44,0.24,12,0.04,-2199.00,40119.00,15900,20240327,-38.55,9450,20250102,3.39,12600,-22.46,20250402,9450,3.39,20250102,15650,-37.57,20240507,9450,3.39,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9770,-310,5,-3.08,49344675,5068,51.53,10060,10060,9650,13100,7060,10080,9736.52,5.74,0,492,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1294,-4.44,0.24,12,0.04,-2199.00,40119.00,15900,20240327,-38.55,9450,20250102,3.39,12600,-22.46,20250402,9450,3.39,20250102,15650,-37.57,20240507,9450,3.39,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,110213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9720,-360,5,-3.57,45857395,4711,47.90,10060,10060,9650,13100,7060,10080,9734.11,5.74,0,563,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1288,-4.42,0.24,12,0.04,-2199.00,40119.00,15900,20240327,-38.87,9450,20250102,2.86,12600,-22.86,20250402,9450,2.86,20250102,15650,-37.89,20240507,9450,2.86,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,100214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9720,-360,5,-3.57,44991695,4622,46.99,10060,10060,9650,13100,7060,10080,9734.25,5.74,0,568,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1288,-4.42,0.24,12,0.03,-2199.00,40119.00,15900,20240327,-38.87,9450,20250102,2.86,12600,-22.86,20250402,9450,2.86,20250102,15650,-37.89,20240507,9450,2.86,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250407,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9980,-100,5,-0.99,440720,44,0.45,10060,10060,9980,13100,7060,10080,10016.36,5.74,0,-24,10326,10202,10076,9952,9826,10140,9890,662,3020,5000,7050,10,1,13247561,1322,-4.54,0.25,12,0.00,-2199.00,40119.00,15900,20240327,-37.23,9450,20250102,5.61,12600,-20.79,20250402,9450,5.61,20250102,15650,-36.23,20240507,9450,5.61,20250102,0.14,Y,006840,5000,662 억,,760267,N,N,3,N,00,N
20250404,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,-200,5,-1.95,97029740,9690,80.65,10200,10200,9950,13360,7200,10280,10013.39,5.74,0,177,10780,10530,10360,10110,9940,10445,10025,662,3080,5000,7190,10,1,13247561,1335,-4.58,0.25,12,0.07,-2199.00,40119.00,15900,20240327,-36.60,9450,20250102,6.67,12600,-20.00,20250402,9450,6.67,20250102,15650,-35.59,20240507,9450,6.67,20250102,0.14,Y,006840,5000,662 억,,760126,N,N,3,N,00,N
20250404,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,-200,5,-1.95,95225820,9511,79.16,10200,10200,9950,13360,7200,10280,10012.18,5.74,0,248,10780,10530,10360,10110,9940,10445,10025,662,3080,5000,7190,10,1,13247561,1335,-4.58,0.25,12,0.07,-2199.00,40119.00,15900,20240327,-36.60,9450,20250102,6.67,12600,-20.00,20250402,9450,6.67,20250102,15650,-35.59,20240507,9450,6.67,20250102,0.14,Y,006840,5000,662 억,,760126,N,N,0,N,00,N
20250404,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10070,-210,5,-2.04,89242700,8916,74.21,10200,10200,9950,13360,7200,10280,10009.28,5.74,0,147,10780,10530,10360,10110,9940,10445,10025,662,3080,5000,7190,10,1,13247561,1334,-4.58,0.25,12,0.07,-2199.00,40119.00,15900,20240327,-36.67,9450,20250102,6.56,12600,-20.08,20250402,9450,6.56,20250102,15650,-35.65,20240507,9450,6.56,20250102,0.14,Y,006840,5000,662 억,,760126,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 20250407 160213 57 100.00 KOSPI 금융 N N N N N 9840 -240 5 -2.38 69927415 7156 72.75 10060 10060 9650 13100 7060 10080 9771.86 5.74 0 84 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1304 -4.47 0.25 12 0.05 -2199.00 40119.00 15900 20240327 -38.11 9450 20250102 4.13 12600 -21.90 20250402 9450 4.13 20250102 15650 -37.12 20240507 9450 4.13 20250102 0.14 Y 006840 5000 662 억 760267 N N 6 N 00 N
3 20250407 150215 57 100.00 KOSPI 금융 N N N N N 9840 -240 5 -2.38 68589785 7020 71.37 10060 10060 9650 13100 7060 10080 9770.62 5.74 0 170 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1304 -4.47 0.25 12 0.05 -2199.00 40119.00 15900 20240327 -38.11 9450 20250102 4.13 12600 -21.90 20250402 9450 4.13 20250102 15650 -37.12 20240507 9450 4.13 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
4 20250407 140214 57 100.00 KOSPI 금융 N N N N N 9820 -260 5 -2.58 61137445 6259 63.63 10060 10060 9650 13100 7060 10080 9767.93 5.74 0 164 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1301 -4.47 0.24 12 0.05 -2199.00 40119.00 15900 20240327 -38.24 9450 20250102 3.92 12600 -22.06 20250402 9450 3.92 20250102 15650 -37.25 20240507 9450 3.92 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
5 20250407 130213 57 100.00 KOSPI 금융 N N N N N 9770 -310 5 -3.08 50302125 5166 52.52 10060 10060 9650 13100 7060 10080 9737.15 5.74 0 492 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1294 -4.44 0.24 12 0.04 -2199.00 40119.00 15900 20240327 -38.55 9450 20250102 3.39 12600 -22.46 20250402 9450 3.39 20250102 15650 -37.57 20240507 9450 3.39 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
6 20250407 120213 57 100.00 KOSPI 금융 N N N N N 9770 -310 5 -3.08 49344675 5068 51.53 10060 10060 9650 13100 7060 10080 9736.52 5.74 0 492 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1294 -4.44 0.24 12 0.04 -2199.00 40119.00 15900 20240327 -38.55 9450 20250102 3.39 12600 -22.46 20250402 9450 3.39 20250102 15650 -37.57 20240507 9450 3.39 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
7 20250407 110213 57 100.00 KOSPI 금융 N N N N N 9720 -360 5 -3.57 45857395 4711 47.90 10060 10060 9650 13100 7060 10080 9734.11 5.74 0 563 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1288 -4.42 0.24 12 0.04 -2199.00 40119.00 15900 20240327 -38.87 9450 20250102 2.86 12600 -22.86 20250402 9450 2.86 20250102 15650 -37.89 20240507 9450 2.86 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
8 20250407 100214 57 100.00 KOSPI 금융 N N N N N 9720 -360 5 -3.57 44991695 4622 46.99 10060 10060 9650 13100 7060 10080 9734.25 5.74 0 568 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1288 -4.42 0.24 12 0.03 -2199.00 40119.00 15900 20240327 -38.87 9450 20250102 2.86 12600 -22.86 20250402 9450 2.86 20250102 15650 -37.89 20240507 9450 2.86 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
9 20250407 090213 57 100.00 KOSPI 금융 N N N N N 9980 -100 5 -0.99 440720 44 0.45 10060 10060 9980 13100 7060 10080 10016.36 5.74 0 -24 10326 10202 10076 9952 9826 10140 9890 662 3020 5000 7050 10 1 13247561 1322 -4.54 0.25 12 0.00 -2199.00 40119.00 15900 20240327 -37.23 9450 20250102 5.61 12600 -20.79 20250402 9450 5.61 20250102 15650 -36.23 20240507 9450 5.61 20250102 0.14 Y 006840 5000 662 억 760267 N N 3 N 00 N
10 20250404 160213 57 100.00 KOSPI 금융 N N N N N 10080 -200 5 -1.95 97029740 9690 80.65 10200 10200 9950 13360 7200 10280 10013.39 5.74 0 177 10780 10530 10360 10110 9940 10445 10025 662 3080 5000 7190 10 1 13247561 1335 -4.58 0.25 12 0.07 -2199.00 40119.00 15900 20240327 -36.60 9450 20250102 6.67 12600 -20.00 20250402 9450 6.67 20250102 15650 -35.59 20240507 9450 6.67 20250102 0.14 Y 006840 5000 662 억 760126 N N 3 N 00 N
11 20250404 150214 57 100.00 KOSPI 금융 N N N N N 10080 -200 5 -1.95 95225820 9511 79.16 10200 10200 9950 13360 7200 10280 10012.18 5.74 0 248 10780 10530 10360 10110 9940 10445 10025 662 3080 5000 7190 10 1 13247561 1335 -4.58 0.25 12 0.07 -2199.00 40119.00 15900 20240327 -36.60 9450 20250102 6.67 12600 -20.00 20250402 9450 6.67 20250102 15650 -35.59 20240507 9450 6.67 20250102 0.14 Y 006840 5000 662 억 760126 N N 0 N 00 N
12 20250404 140215 57 100.00 KOSPI 금융 N N N N N 10070 -210 5 -2.04 89242700 8916 74.21 10200 10200 9950 13360 7200 10280 10009.28 5.74 0 147 10780 10530 10360 10110 9940 10445 10025 662 3080 5000 7190 10 1 13247561 1334 -4.58 0.25 12 0.07 -2199.00 40119.00 15900 20240327 -36.67 9450 20250102 6.56 12600 -20.08 20250402 9450 6.56 20250102 15650 -35.65 20240507 9450 6.56 20250102 0.14 Y 006840 5000 662 억 760126 N N 0 N 00 N