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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10180,-20,5,-0.20,6359320,625,14.21,10080,10470,10080,13260,7140,10200,10174.91,5.75,0,-75,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1349,-4.63,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-34.95,9450,20250102,7.72,12600,-19.21,20250402,9450,7.72,20250102,15650,-34.95,20240507,9450,7.72,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10180,-20,5,-0.20,4873140,479,10.89,10080,10470,10080,13260,7140,10200,10173.57,5.75,0,-85,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1349,-4.63,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-34.95,9450,20250102,7.72,12600,-19.21,20250402,9450,7.72,20250102,15650,-34.95,20240507,9450,7.72,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10160,-40,5,-0.39,4781660,470,10.69,10080,10470,10080,13260,7140,10200,10173.74,5.75,0,-86,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1346,-4.62,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.08,9450,20250102,7.51,12600,-19.37,20250402,9450,7.51,20250102,15650,-35.08,20240507,9450,7.51,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10180,-20,5,-0.20,3785280,372,8.46,10080,10470,10080,13260,7140,10200,10175.48,5.75,0,-86,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1349,-4.63,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-34.95,9450,20250102,7.72,12600,-19.21,20250402,9450,7.72,20250102,15650,-34.95,20240507,9450,7.72,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10190,-10,5,-0.10,1953480,192,4.37,10080,10470,10080,13260,7140,10200,10174.38,5.75,0,-9,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1350,-4.63,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-34.89,9450,20250102,7.83,12600,-19.13,20250402,9450,7.83,20250102,15650,-34.89,20240507,9450,7.83,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10160,-40,5,-0.39,1402950,138,3.14,10080,10470,10080,13260,7140,10200,10166.30,5.75,0,-9,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1346,-4.62,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.08,9450,20250102,7.51,12600,-19.37,20250402,9450,7.51,20250102,15650,-35.08,20240507,9450,7.51,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10110,-90,5,-0.88,1068780,105,2.39,10080,10470,10080,13260,7140,10200,10178.86,5.75,0,4,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1339,-4.60,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.40,9450,20250102,6.98,12600,-19.76,20250402,9450,6.98,20250102,15650,-35.40,20240507,9450,6.98,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250411,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10090,-110,5,-1.08,723630,71,1.61,10080,10470,10080,13260,7140,10200,10191.97,5.75,0,2,10493,10346,10123,9976,9753,10420,10050,662,3060,5000,7140,10,1,13247561,1337,-4.59,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.53,9450,20250102,6.77,12600,-19.92,20250402,9450,6.77,20250102,15650,-35.53,20240507,9450,6.77,20250102,0.13,Y,006840,5000,662 억,,761090,N,N,10,N,00,N
20250410,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10200,370,2,3.76,44563120,4395,51.54,10010,10270,9900,12770,6890,9830,10139.50,5.74,0,141,10056,9942,9856,9742,9656,9900,9700,662,2940,5000,6880,10,1,13247561,1351,-4.64,0.25,12,0.03,-2199.00,40119.00,15650,20240507,-34.82,9450,20250102,7.94,12600,-19.05,20250402,9450,7.94,20250102,15650,-34.82,20240507,9450,7.94,20250102,0.13,Y,006840,5000,662 억,,760982,N,N,10,N,00,N
20250410,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10210,380,2,3.87,44083920,4348,50.98,10010,10270,9900,12770,6890,9830,10138.90,5.74,0,142,10056,9942,9856,9742,9656,9900,9700,662,2940,5000,6880,10,1,13247561,1353,-4.64,0.25,12,0.03,-2199.00,40119.00,15650,20240507,-34.76,9450,20250102,8.04,12600,-18.97,20250402,9450,8.04,20250102,15650,-34.76,20240507,9450,8.04,20250102,0.13,Y,006840,5000,662 억,,760982,N,N,29,N,00,N
20250410,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10140,310,2,3.15,35476720,3503,41.08,10010,10270,9900,12770,6890,9830,10127.52,5.74,0,-27,10056,9942,9856,9742,9656,9900,9700,662,2940,5000,6880,10,1,13247561,1343,-4.61,0.25,12,0.03,-2199.00,40119.00,15650,20240507,-35.21,9450,20250102,7.30,12600,-19.52,20250402,9450,7.30,20250102,15650,-35.21,20240507,9450,7.30,20250102,0.13,Y,006840,5000,662 억,,760982,N,N,29,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 20250411 160216 57 100.00 KOSPI 금융 N N N N N 10180 -20 5 -0.20 6359320 625 14.21 10080 10470 10080 13260 7140 10200 10174.91 5.75 0 -75 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1349 -4.63 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -34.95 9450 20250102 7.72 12600 -19.21 20250402 9450 7.72 20250102 15650 -34.95 20240507 9450 7.72 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
3 20250411 150217 57 100.00 KOSPI 금융 N N N N N 10180 -20 5 -0.20 4873140 479 10.89 10080 10470 10080 13260 7140 10200 10173.57 5.75 0 -85 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1349 -4.63 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -34.95 9450 20250102 7.72 12600 -19.21 20250402 9450 7.72 20250102 15650 -34.95 20240507 9450 7.72 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
4 20250411 140217 57 100.00 KOSPI 금융 N N N N N 10160 -40 5 -0.39 4781660 470 10.69 10080 10470 10080 13260 7140 10200 10173.74 5.75 0 -86 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1346 -4.62 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.08 9450 20250102 7.51 12600 -19.37 20250402 9450 7.51 20250102 15650 -35.08 20240507 9450 7.51 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
5 20250411 130218 57 100.00 KOSPI 금융 N N N N N 10180 -20 5 -0.20 3785280 372 8.46 10080 10470 10080 13260 7140 10200 10175.48 5.75 0 -86 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1349 -4.63 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -34.95 9450 20250102 7.72 12600 -19.21 20250402 9450 7.72 20250102 15650 -34.95 20240507 9450 7.72 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
6 20250411 120218 57 100.00 KOSPI 금융 N N N N N 10190 -10 5 -0.10 1953480 192 4.37 10080 10470 10080 13260 7140 10200 10174.38 5.75 0 -9 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1350 -4.63 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -34.89 9450 20250102 7.83 12600 -19.13 20250402 9450 7.83 20250102 15650 -34.89 20240507 9450 7.83 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
7 20250411 110217 57 100.00 KOSPI 금융 N N N N N 10160 -40 5 -0.39 1402950 138 3.14 10080 10470 10080 13260 7140 10200 10166.30 5.75 0 -9 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1346 -4.62 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.08 9450 20250102 7.51 12600 -19.37 20250402 9450 7.51 20250102 15650 -35.08 20240507 9450 7.51 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
8 20250411 100217 57 100.00 KOSPI 금융 N N N N N 10110 -90 5 -0.88 1068780 105 2.39 10080 10470 10080 13260 7140 10200 10178.86 5.75 0 4 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1339 -4.60 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.40 9450 20250102 6.98 12600 -19.76 20250402 9450 6.98 20250102 15650 -35.40 20240507 9450 6.98 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
9 20250411 090218 57 100.00 KOSPI 금융 N N N N N 10090 -110 5 -1.08 723630 71 1.61 10080 10470 10080 13260 7140 10200 10191.97 5.75 0 2 10493 10346 10123 9976 9753 10420 10050 662 3060 5000 7140 10 1 13247561 1337 -4.59 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.53 9450 20250102 6.77 12600 -19.92 20250402 9450 6.77 20250102 15650 -35.53 20240507 9450 6.77 20250102 0.13 Y 006840 5000 662 억 761090 N N 10 N 00 N
10 20250410 160216 57 100.00 KOSPI 금융 N N N N N 10200 370 2 3.76 44563120 4395 51.54 10010 10270 9900 12770 6890 9830 10139.50 5.74 0 141 10056 9942 9856 9742 9656 9900 9700 662 2940 5000 6880 10 1 13247561 1351 -4.64 0.25 12 0.03 -2199.00 40119.00 15650 20240507 -34.82 9450 20250102 7.94 12600 -19.05 20250402 9450 7.94 20250102 15650 -34.82 20240507 9450 7.94 20250102 0.13 Y 006840 5000 662 억 760982 N N 10 N 00 N
11 20250410 150216 57 100.00 KOSPI 금융 N N N N N 10210 380 2 3.87 44083920 4348 50.98 10010 10270 9900 12770 6890 9830 10138.90 5.74 0 142 10056 9942 9856 9742 9656 9900 9700 662 2940 5000 6880 10 1 13247561 1353 -4.64 0.25 12 0.03 -2199.00 40119.00 15650 20240507 -34.76 9450 20250102 8.04 12600 -18.97 20250402 9450 8.04 20250102 15650 -34.76 20240507 9450 8.04 20250102 0.13 Y 006840 5000 662 억 760982 N N 29 N 00 N
12 20250410 140216 57 100.00 KOSPI 금융 N N N N N 10140 310 2 3.15 35476720 3503 41.08 10010 10270 9900 12770 6890 9830 10127.52 5.74 0 -27 10056 9942 9856 9742 9656 9900 9700 662 2940 5000 6880 10 1 13247561 1343 -4.61 0.25 12 0.03 -2199.00 40119.00 15650 20240507 -35.21 9450 20250102 7.30 12600 -19.52 20250402 9450 7.30 20250102 15650 -35.21 20240507 9450 7.30 20250102 0.13 Y 006840 5000 662 억 760982 N N 29 N 00 N