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
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
20250411,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-270,5,-3.63,3022608050,415735,62.59,7450,7560,7100,9670,5210,7440,7269.76,1.66,0,19655,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,848,15.62,0.77,12,3.51,459.00,9276.00,10210,20240618,-29.77,5950,20240909,20.50,9000,-20.33,20250305,6200,15.65,20250102,10210,-29.77,20240618,5950,20.50,20240909,3.87,Y,006880,500,59 억,,195768,N,N,9684,N,00,N
20250411,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,-220,5,-2.96,2862843610,393503,59.24,7450,7560,7100,9670,5210,7440,7274.10,1.66,0,13768,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,854,15.73,0.78,12,3.33,459.00,9276.00,10210,20240618,-29.29,5950,20240909,21.34,9000,-19.78,20250305,6200,16.45,20250102,10210,-29.29,20240618,5950,21.34,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,-230,5,-3.09,2598303980,356819,53.72,7450,7560,7100,9670,5210,7440,7280.60,1.66,0,9785,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,853,15.71,0.78,12,3.02,459.00,9276.00,10210,20240618,-29.38,5950,20240909,21.18,9000,-19.89,20250305,6200,16.29,20250102,10210,-29.38,20240618,5950,21.18,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7160,-280,5,-3.76,2476861330,339905,51.17,7450,7560,7100,9670,5210,7440,7285.65,1.66,0,7400,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,847,15.60,0.77,12,2.87,459.00,9276.00,10210,20240618,-29.87,5950,20240909,20.34,9000,-20.44,20250305,6200,15.48,20250102,10210,-29.87,20240618,5950,20.34,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,-180,5,-2.42,2026346355,277014,41.70,7450,7560,7150,9670,5210,7440,7313.68,1.66,0,-7272,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,859,15.82,0.78,12,2.34,459.00,9276.00,10210,20240618,-28.89,5950,20240909,22.02,9000,-19.33,20250305,6200,17.10,20250102,10210,-28.89,20240618,5950,22.02,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7230,-210,5,-2.82,1782959365,243247,36.62,7450,7560,7150,9670,5210,7440,7328.55,1.66,0,-15404,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,855,15.75,0.78,12,2.06,459.00,9276.00,10210,20240618,-29.19,5950,20240909,21.51,9000,-19.67,20250305,6200,16.61,20250102,10210,-29.19,20240618,5950,21.51,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,-200,5,-2.69,1234699075,167111,25.16,7450,7560,7210,9670,5210,7440,7387.62,1.66,0,-23699,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,856,15.77,0.78,12,1.41,459.00,9276.00,10210,20240618,-29.09,5950,20240909,21.68,9000,-19.56,20250305,6200,16.77,20250102,10210,-29.09,20240618,5950,21.68,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250411,090218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,40,2,0.54,147048520,19772,2.98,7450,7500,7380,9670,5210,7440,7436.75,1.66,0,-7532,7733,7586,7453,7306,7173,7660,7380,59,2230,500,4910,10,1,11828858,885,16.30,0.81,12,0.17,459.00,9276.00,10210,20240618,-26.74,5950,20240909,25.71,9000,-16.89,20250305,6200,20.65,20250102,10210,-26.74,20240618,5950,25.71,20240909,3.87,Y,006880,500,59 억,,195768,N,N,7261,N,00,N
20250410,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7440,80,2,1.09,4878259585,653950,26.91,7360,7600,7320,9560,5160,7360,7461.59,1.28,0,37170,8520,7940,7610,7030,6700,7775,6865,59,2200,500,4850,10,1,11828858,880,16.21,0.80,12,5.53,459.00,9276.00,10210,20240618,-27.13,5950,20240909,25.04,9000,-17.33,20250305,6200,20.00,20250102,10210,-27.13,20240618,5950,25.04,20240909,3.90,Y,006880,500,59 억,,151949,N,N,7261,N,00,N
20250410,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7375,15,2,0.20,4546780030,609308,25.07,7360,7600,7320,9560,5160,7360,7464.22,1.28,0,38327,8520,7940,7610,7030,6700,7775,6865,59,2200,500,4850,10,1,11828858,872,16.07,0.80,12,5.15,459.00,9276.00,10210,20240618,-27.77,5950,20240909,23.95,9000,-18.06,20250305,6200,18.95,20250102,10210,-27.77,20240618,5950,23.95,20240909,3.90,Y,006880,500,59 억,,151949,N,N,11446,N,00,N
20250410,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,100,2,1.36,3802845080,509059,20.95,7360,7600,7320,9560,5160,7360,7472.95,1.28,0,23141,8520,7940,7610,7030,6700,7775,6865,59,2200,500,4850,10,1,11828858,882,16.25,0.80,12,4.30,459.00,9276.00,10210,20240618,-26.93,5950,20240909,25.38,9000,-17.11,20250305,6200,20.32,20250102,10210,-26.93,20240618,5950,25.38,20240909,3.90,Y,006880,500,59 억,,151949,N,N,11446,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 160217 57 100.00 KOSPI 유통 N N N N N 7170 -270 5 -3.63 3022608050 415735 62.59 7450 7560 7100 9670 5210 7440 7269.76 1.66 0 19655 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 848 15.62 0.77 12 3.51 459.00 9276.00 10210 20240618 -29.77 5950 20240909 20.50 9000 -20.33 20250305 6200 15.65 20250102 10210 -29.77 20240618 5950 20.50 20240909 3.87 Y 006880 500 59 억 195768 N N 9684 N 00 N
3 20250411 150217 57 100.00 KOSPI 유통 N N N N N 7220 -220 5 -2.96 2862843610 393503 59.24 7450 7560 7100 9670 5210 7440 7274.10 1.66 0 13768 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 854 15.73 0.78 12 3.33 459.00 9276.00 10210 20240618 -29.29 5950 20240909 21.34 9000 -19.78 20250305 6200 16.45 20250102 10210 -29.29 20240618 5950 21.34 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
4 20250411 140218 57 100.00 KOSPI 유통 N N N N N 7210 -230 5 -3.09 2598303980 356819 53.72 7450 7560 7100 9670 5210 7440 7280.60 1.66 0 9785 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 853 15.71 0.78 12 3.02 459.00 9276.00 10210 20240618 -29.38 5950 20240909 21.18 9000 -19.89 20250305 6200 16.29 20250102 10210 -29.38 20240618 5950 21.18 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
5 20250411 130218 57 100.00 KOSPI 유통 N N N N N 7160 -280 5 -3.76 2476861330 339905 51.17 7450 7560 7100 9670 5210 7440 7285.65 1.66 0 7400 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 847 15.60 0.77 12 2.87 459.00 9276.00 10210 20240618 -29.87 5950 20240909 20.34 9000 -20.44 20250305 6200 15.48 20250102 10210 -29.87 20240618 5950 20.34 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
6 20250411 120218 57 100.00 KOSPI 유통 N N N N N 7260 -180 5 -2.42 2026346355 277014 41.70 7450 7560 7150 9670 5210 7440 7313.68 1.66 0 -7272 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 859 15.82 0.78 12 2.34 459.00 9276.00 10210 20240618 -28.89 5950 20240909 22.02 9000 -19.33 20250305 6200 17.10 20250102 10210 -28.89 20240618 5950 22.02 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
7 20250411 110217 57 100.00 KOSPI 유통 N N N N N 7230 -210 5 -2.82 1782959365 243247 36.62 7450 7560 7150 9670 5210 7440 7328.55 1.66 0 -15404 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 855 15.75 0.78 12 2.06 459.00 9276.00 10210 20240618 -29.19 5950 20240909 21.51 9000 -19.67 20250305 6200 16.61 20250102 10210 -29.19 20240618 5950 21.51 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
8 20250411 100218 57 100.00 KOSPI 유통 N N N N N 7240 -200 5 -2.69 1234699075 167111 25.16 7450 7560 7210 9670 5210 7440 7387.62 1.66 0 -23699 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 856 15.77 0.78 12 1.41 459.00 9276.00 10210 20240618 -29.09 5950 20240909 21.68 9000 -19.56 20250305 6200 16.77 20250102 10210 -29.09 20240618 5950 21.68 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
9 20250411 090218 57 100.00 KOSPI 유통 N N N N N 7480 40 2 0.54 147048520 19772 2.98 7450 7500 7380 9670 5210 7440 7436.75 1.66 0 -7532 7733 7586 7453 7306 7173 7660 7380 59 2230 500 4910 10 1 11828858 885 16.30 0.81 12 0.17 459.00 9276.00 10210 20240618 -26.74 5950 20240909 25.71 9000 -16.89 20250305 6200 20.65 20250102 10210 -26.74 20240618 5950 25.71 20240909 3.87 Y 006880 500 59 억 195768 N N 7261 N 00 N
10 20250410 160216 57 100.00 KOSPI 유통 N N N N N 7440 80 2 1.09 4878259585 653950 26.91 7360 7600 7320 9560 5160 7360 7461.59 1.28 0 37170 8520 7940 7610 7030 6700 7775 6865 59 2200 500 4850 10 1 11828858 880 16.21 0.80 12 5.53 459.00 9276.00 10210 20240618 -27.13 5950 20240909 25.04 9000 -17.33 20250305 6200 20.00 20250102 10210 -27.13 20240618 5950 25.04 20240909 3.90 Y 006880 500 59 억 151949 N N 7261 N 00 N
11 20250410 150217 57 100.00 KOSPI 유통 N N N N N 7375 15 2 0.20 4546780030 609308 25.07 7360 7600 7320 9560 5160 7360 7464.22 1.28 0 38327 8520 7940 7610 7030 6700 7775 6865 59 2200 500 4850 10 1 11828858 872 16.07 0.80 12 5.15 459.00 9276.00 10210 20240618 -27.77 5950 20240909 23.95 9000 -18.06 20250305 6200 18.95 20250102 10210 -27.77 20240618 5950 23.95 20240909 3.90 Y 006880 500 59 억 151949 N N 11446 N 00 N
12 20250410 140217 57 100.00 KOSPI 유통 N N N N N 7460 100 2 1.36 3802845080 509059 20.95 7360 7600 7320 9560 5160 7360 7472.95 1.28 0 23141 8520 7940 7610 7030 6700 7775 6865 59 2200 500 4850 10 1 11828858 882 16.25 0.80 12 4.30 459.00 9276.00 10210 20240618 -26.93 5950 20240909 25.38 9000 -17.11 20250305 6200 20.32 20250102 10210 -26.93 20240618 5950 25.38 20240909 3.90 Y 006880 500 59 억 151949 N N 11446 N 00 N