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
006880/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,,유통,N,N,N,N, ,N,7260,320,2,4.61,9201489855,1290324,383.61,6800,7470,6530,9020,4860,6940,7130.99,1.28,0,-23735,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,859,15.82,0.78,12,10.91,459.00,9276.00,12150,20240327,-40.25,5950,20240909,22.02,9000,-19.33,20250305,6200,17.10,20250102,10210,-28.89,20240618,5950,22.02,20240909,3.68,Y,006880,500,59 억,,151268,N,N,10450,N,00,N
20250407,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,190,2,2.74,8491720985,1192485,354.52,6800,7470,6530,9020,4860,6940,7121.08,1.28,0,-28071,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,843,15.53,0.77,12,10.08,459.00,9276.00,12150,20240327,-41.32,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,10210,-30.17,20240618,5950,19.83,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,140,2,2.02,7414769050,1042384,309.90,6800,7470,6530,9020,4860,6940,7113.34,1.28,0,-54782,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,837,15.42,0.76,12,8.81,459.00,9276.00,12150,20240327,-41.73,5950,20240909,18.99,9000,-21.33,20250305,6200,14.19,20250102,10210,-30.66,20240618,5950,18.99,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,130213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,-30,5,-0.43,4282932615,606710,180.37,6800,7470,6530,9020,4860,6940,7059.34,1.28,0,-62311,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,817,15.05,0.74,12,5.13,459.00,9276.00,12150,20240327,-43.13,5950,20240909,16.13,9000,-23.22,20250305,6200,11.45,20250102,10210,-32.32,20240618,5950,16.13,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,120214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-240,5,-3.46,696100615,104693,31.12,6800,6800,6530,9020,4860,6940,6647.99,1.28,0,-8353,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,793,14.60,0.72,12,0.89,459.00,9276.00,12150,20240327,-44.86,5950,20240909,12.61,9000,-25.56,20250305,6200,8.06,20250102,10210,-34.38,20240618,5950,12.61,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,110214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6670,-270,5,-3.89,543375935,81912,24.35,6800,6800,6530,9020,4860,6940,6632.34,1.28,0,-11206,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,789,14.53,0.72,12,0.69,459.00,9276.00,12150,20240327,-45.10,5950,20240909,12.10,9000,-25.89,20250305,6200,7.58,20250102,10210,-34.67,20240618,5950,12.10,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,100214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6560,-380,5,-5.48,416156570,62605,18.61,6800,6800,6530,9020,4860,6940,6645.69,1.28,0,-11881,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,776,14.29,0.71,12,0.53,459.00,9276.00,12150,20240327,-46.01,5950,20240909,10.25,9000,-27.11,20250305,6200,5.81,20250102,10210,-35.75,20240618,5950,10.25,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250407,090214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6730,-210,5,-3.03,51589400,7648,2.27,6800,6800,6620,9020,4860,6940,6736.15,1.28,0,-2454,7566,7252,6976,6662,6386,7115,6525,59,2080,500,4580,10,1,11828858,796,14.66,0.73,12,0.06,459.00,9276.00,12150,20240327,-44.61,5950,20240909,13.11,9000,-25.22,20250305,6200,8.55,20250102,10210,-34.08,20240618,5950,13.11,20240909,3.68,Y,006880,500,59 억,,151268,N,N,11343,N,00,N
20250404,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-180,5,-2.53,2330949675,334807,66.31,7180,7290,6700,9250,4990,7120,6960.82,1.40,0,-20896,7580,7350,6990,6760,6400,7465,6875,59,2130,500,4690,10,1,11828858,821,15.12,0.75,12,2.83,459.00,9276.00,12830,20240325,-45.91,5950,20240909,16.64,9000,-22.89,20250305,6200,11.94,20250102,10210,-32.03,20240618,5950,16.64,20240909,3.67,Y,006880,500,59 억,,165960,N,N,11343,N,00,N
20250404,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-120,5,-1.69,2206930695,317045,62.79,7180,7290,6700,9250,4990,7120,6959.58,1.40,0,-24267,7580,7350,6990,6760,6400,7465,6875,59,2130,500,4690,10,1,11828858,828,15.25,0.75,12,2.68,459.00,9276.00,12830,20240325,-45.44,5950,20240909,17.65,9000,-22.22,20250305,6200,12.90,20250102,10210,-31.44,20240618,5950,17.65,20240909,3.67,Y,006880,500,59 억,,165960,N,N,10773,N,00,N
20250404,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6910,-210,5,-2.95,2082923065,299137,59.25,7180,7290,6700,9250,4990,7120,6961.69,1.40,0,-27104,7580,7350,6990,6760,6400,7465,6875,59,2130,500,4690,10,1,11828858,817,15.05,0.74,12,2.53,459.00,9276.00,12830,20240325,-46.14,5950,20240909,16.13,9000,-23.22,20250305,6200,11.45,20250102,10210,-32.32,20240618,5950,16.13,20240909,3.67,Y,006880,500,59 억,,165960,N,N,10773,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 유통 N N N N N 7260 320 2 4.61 9201489855 1290324 383.61 6800 7470 6530 9020 4860 6940 7130.99 1.28 0 -23735 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 859 15.82 0.78 12 10.91 459.00 9276.00 12150 20240327 -40.25 5950 20240909 22.02 9000 -19.33 20250305 6200 17.10 20250102 10210 -28.89 20240618 5950 22.02 20240909 3.68 Y 006880 500 59 억 151268 N N 10450 N 00 N
3 20250407 150215 57 100.00 KOSPI 유통 N N N N N 7130 190 2 2.74 8491720985 1192485 354.52 6800 7470 6530 9020 4860 6940 7121.08 1.28 0 -28071 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 843 15.53 0.77 12 10.08 459.00 9276.00 12150 20240327 -41.32 5950 20240909 19.83 9000 -20.78 20250305 6200 15.00 20250102 10210 -30.17 20240618 5950 19.83 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
4 20250407 140214 57 100.00 KOSPI 유통 N N N N N 7080 140 2 2.02 7414769050 1042384 309.90 6800 7470 6530 9020 4860 6940 7113.34 1.28 0 -54782 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 837 15.42 0.76 12 8.81 459.00 9276.00 12150 20240327 -41.73 5950 20240909 18.99 9000 -21.33 20250305 6200 14.19 20250102 10210 -30.66 20240618 5950 18.99 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
5 20250407 130213 57 100.00 KOSPI 유통 N N N N N 6910 -30 5 -0.43 4282932615 606710 180.37 6800 7470 6530 9020 4860 6940 7059.34 1.28 0 -62311 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 817 15.05 0.74 12 5.13 459.00 9276.00 12150 20240327 -43.13 5950 20240909 16.13 9000 -23.22 20250305 6200 11.45 20250102 10210 -32.32 20240618 5950 16.13 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
6 20250407 120214 57 100.00 KOSPI 유통 N N N N N 6700 -240 5 -3.46 696100615 104693 31.12 6800 6800 6530 9020 4860 6940 6647.99 1.28 0 -8353 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 793 14.60 0.72 12 0.89 459.00 9276.00 12150 20240327 -44.86 5950 20240909 12.61 9000 -25.56 20250305 6200 8.06 20250102 10210 -34.38 20240618 5950 12.61 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
7 20250407 110214 57 100.00 KOSPI 유통 N N N N N 6670 -270 5 -3.89 543375935 81912 24.35 6800 6800 6530 9020 4860 6940 6632.34 1.28 0 -11206 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 789 14.53 0.72 12 0.69 459.00 9276.00 12150 20240327 -45.10 5950 20240909 12.10 9000 -25.89 20250305 6200 7.58 20250102 10210 -34.67 20240618 5950 12.10 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
8 20250407 100214 57 100.00 KOSPI 유통 N N N N N 6560 -380 5 -5.48 416156570 62605 18.61 6800 6800 6530 9020 4860 6940 6645.69 1.28 0 -11881 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 776 14.29 0.71 12 0.53 459.00 9276.00 12150 20240327 -46.01 5950 20240909 10.25 9000 -27.11 20250305 6200 5.81 20250102 10210 -35.75 20240618 5950 10.25 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
9 20250407 090214 57 100.00 KOSPI 유통 N N N N N 6730 -210 5 -3.03 51589400 7648 2.27 6800 6800 6620 9020 4860 6940 6736.15 1.28 0 -2454 7566 7252 6976 6662 6386 7115 6525 59 2080 500 4580 10 1 11828858 796 14.66 0.73 12 0.06 459.00 9276.00 12150 20240327 -44.61 5950 20240909 13.11 9000 -25.22 20250305 6200 8.55 20250102 10210 -34.08 20240618 5950 13.11 20240909 3.68 Y 006880 500 59 억 151268 N N 11343 N 00 N
10 20250404 160213 57 100.00 KOSPI 유통 N N N N N 6940 -180 5 -2.53 2330949675 334807 66.31 7180 7290 6700 9250 4990 7120 6960.82 1.40 0 -20896 7580 7350 6990 6760 6400 7465 6875 59 2130 500 4690 10 1 11828858 821 15.12 0.75 12 2.83 459.00 9276.00 12830 20240325 -45.91 5950 20240909 16.64 9000 -22.89 20250305 6200 11.94 20250102 10210 -32.03 20240618 5950 16.64 20240909 3.67 Y 006880 500 59 억 165960 N N 11343 N 00 N
11 20250404 150214 57 100.00 KOSPI 유통 N N N N N 7000 -120 5 -1.69 2206930695 317045 62.79 7180 7290 6700 9250 4990 7120 6959.58 1.40 0 -24267 7580 7350 6990 6760 6400 7465 6875 59 2130 500 4690 10 1 11828858 828 15.25 0.75 12 2.68 459.00 9276.00 12830 20240325 -45.44 5950 20240909 17.65 9000 -22.22 20250305 6200 12.90 20250102 10210 -31.44 20240618 5950 17.65 20240909 3.67 Y 006880 500 59 억 165960 N N 10773 N 00 N
12 20250404 140215 57 100.00 KOSPI 유통 N N N N N 6910 -210 5 -2.95 2082923065 299137 59.25 7180 7290 6700 9250 4990 7120 6961.69 1.40 0 -27104 7580 7350 6990 6760 6400 7465 6875 59 2130 500 4690 10 1 11828858 817 15.05 0.74 12 2.53 459.00 9276.00 12830 20240325 -46.14 5950 20240909 16.13 9000 -23.22 20250305 6200 11.45 20250102 10210 -32.32 20240618 5950 16.13 20240909 3.67 Y 006880 500 59 억 165960 N N 10773 N 00 N