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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006840/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
20250317,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10720,-80,5,-0.74,149162820,13982,324.11,10800,10800,10470,14040,7560,10800,10668.03,5.50,0,654,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1420,4.12,0.24,12,0.11,2600.00,44100.00,16330,20240305,-34.35,9450,20250102,13.44,11080,-3.25,20250226,9450,13.44,20250102,15900,-32.58,20240327,9450,13.44,20250102,0.14,N,006840,5000,662 억,,729039,N,N,3,N,00,N
20250317,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,-160,5,-1.48,146252270,13710,317.80,10800,10800,10470,14040,7560,10800,10667.56,5.50,0,651,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1410,4.09,0.24,12,0.10,2600.00,44100.00,16330,20240305,-34.84,9450,20250102,12.59,11080,-3.97,20250226,9450,12.59,20250102,15900,-33.08,20240327,9450,12.59,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10740,-60,5,-0.56,78192910,7359,170.58,10800,10800,10470,14040,7560,10800,10625.48,5.50,0,593,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1423,4.13,0.24,12,0.06,2600.00,44100.00,16330,20240305,-34.23,9450,20250102,13.65,11080,-3.07,20250226,9450,13.65,20250102,15900,-32.45,20240327,9450,13.65,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,130222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10740,-60,5,-0.56,69660990,6564,152.16,10800,10800,10470,14040,7560,10800,10612.58,5.50,0,584,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1423,4.13,0.24,12,0.05,2600.00,44100.00,16330,20240305,-34.23,9450,20250102,13.65,11080,-3.07,20250226,9450,13.65,20250102,15900,-32.45,20240327,9450,13.65,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,120221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10640,-160,5,-1.48,61831740,5832,135.19,10800,10800,10470,14040,7560,10800,10602.15,5.50,0,454,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1410,4.09,0.24,12,0.04,2600.00,44100.00,16330,20240305,-34.84,9450,20250102,12.59,11080,-3.97,20250226,9450,12.59,20250102,15900,-33.08,20240327,9450,12.59,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,110221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10600,-200,5,-1.85,58519200,5520,127.96,10800,10800,10470,14040,7560,10800,10601.30,5.50,0,450,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1404,4.08,0.24,12,0.04,2600.00,44100.00,16330,20240305,-35.09,9450,20250102,12.17,11080,-4.33,20250226,9450,12.17,20250102,15900,-33.33,20240327,9450,12.17,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,100223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10650,-150,5,-1.39,56164620,5297,122.79,10800,10800,10470,14040,7560,10800,10603.10,5.50,0,371,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1411,4.10,0.24,12,0.04,2600.00,44100.00,16330,20240305,-34.78,9450,20250102,12.70,11080,-3.88,20250226,9450,12.70,20250102,15900,-33.02,20240327,9450,12.70,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250317,090222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10800,0,3,0.00,13392000,1240,28.74,10800,10800,10800,14040,7560,10800,10800.00,5.50,0,-123,11006,10902,10696,10592,10386,10955,10645,662,3240,5000,7770,10,1,13247561,1431,4.15,0.24,12,0.01,2600.00,44100.00,16330,20240305,-33.86,9450,20250102,14.29,11080,-2.53,20250226,9450,14.29,20250102,15900,-32.08,20240327,9450,14.29,20250102,0.14,N,006840,5000,662 억,,729039,N,N,4,N,00,N
20250314,160221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10800,310,2,2.96,44773250,4179,169.33,10490,10800,10490,13630,7350,10490,10713.83,5.50,0,246,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1431,4.15,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.51,9450,20250102,14.29,11080,-2.53,20250226,9450,14.29,20250102,15990,-32.46,20240315,9450,14.29,20250102,0.14,N,006840,5000,662 억,,728803,N,N,4,N,00,N
20250314,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10790,300,2,2.86,41459160,3872,156.89,10490,10790,10490,13630,7350,10490,10707.43,5.50,0,207,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1429,4.15,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.57,9450,20250102,14.18,11080,-2.62,20250226,9450,14.18,20250102,15990,-32.52,20240315,9450,14.18,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,N,00,N
20250314,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10770,280,2,2.67,35502780,3319,134.48,10490,10790,10490,13630,7350,10490,10696.83,5.50,0,129,10810,10650,10530,10370,10250,10590,10310,662,3140,5000,7550,10,1,13247561,1427,4.14,0.24,12,0.03,2600.00,44100.00,16490,20240304,-34.69,9450,20250102,13.97,11080,-2.80,20250226,9450,13.97,20250102,15990,-32.65,20240315,9450,13.97,20250102,0.14,N,006840,5000,662 억,,728803,N,N,39,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 20250317 160222 57 100.00 KOSPI 금융 N N N N N 10720 -80 5 -0.74 149162820 13982 324.11 10800 10800 10470 14040 7560 10800 10668.03 5.50 0 654 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1420 4.12 0.24 12 0.11 2600.00 44100.00 16330 20240305 -34.35 9450 20250102 13.44 11080 -3.25 20250226 9450 13.44 20250102 15900 -32.58 20240327 9450 13.44 20250102 0.14 N 006840 5000 662 억 729039 N N 3 N 00 N
3 20250317 150222 57 100.00 KOSPI 금융 N N N N N 10640 -160 5 -1.48 146252270 13710 317.80 10800 10800 10470 14040 7560 10800 10667.56 5.50 0 651 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1410 4.09 0.24 12 0.10 2600.00 44100.00 16330 20240305 -34.84 9450 20250102 12.59 11080 -3.97 20250226 9450 12.59 20250102 15900 -33.08 20240327 9450 12.59 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
4 20250317 140222 57 100.00 KOSPI 금융 N N N N N 10740 -60 5 -0.56 78192910 7359 170.58 10800 10800 10470 14040 7560 10800 10625.48 5.50 0 593 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1423 4.13 0.24 12 0.06 2600.00 44100.00 16330 20240305 -34.23 9450 20250102 13.65 11080 -3.07 20250226 9450 13.65 20250102 15900 -32.45 20240327 9450 13.65 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
5 20250317 130222 57 100.00 KOSPI 금융 N N N N N 10740 -60 5 -0.56 69660990 6564 152.16 10800 10800 10470 14040 7560 10800 10612.58 5.50 0 584 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1423 4.13 0.24 12 0.05 2600.00 44100.00 16330 20240305 -34.23 9450 20250102 13.65 11080 -3.07 20250226 9450 13.65 20250102 15900 -32.45 20240327 9450 13.65 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
6 20250317 120221 57 100.00 KOSPI 금융 N N N N N 10640 -160 5 -1.48 61831740 5832 135.19 10800 10800 10470 14040 7560 10800 10602.15 5.50 0 454 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1410 4.09 0.24 12 0.04 2600.00 44100.00 16330 20240305 -34.84 9450 20250102 12.59 11080 -3.97 20250226 9450 12.59 20250102 15900 -33.08 20240327 9450 12.59 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
7 20250317 110221 57 100.00 KOSPI 금융 N N N N N 10600 -200 5 -1.85 58519200 5520 127.96 10800 10800 10470 14040 7560 10800 10601.30 5.50 0 450 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1404 4.08 0.24 12 0.04 2600.00 44100.00 16330 20240305 -35.09 9450 20250102 12.17 11080 -4.33 20250226 9450 12.17 20250102 15900 -33.33 20240327 9450 12.17 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
8 20250317 100223 57 100.00 KOSPI 금융 N N N N N 10650 -150 5 -1.39 56164620 5297 122.79 10800 10800 10470 14040 7560 10800 10603.10 5.50 0 371 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1411 4.10 0.24 12 0.04 2600.00 44100.00 16330 20240305 -34.78 9450 20250102 12.70 11080 -3.88 20250226 9450 12.70 20250102 15900 -33.02 20240327 9450 12.70 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
9 20250317 090222 57 100.00 KOSPI 금융 N N N N N 10800 0 3 0.00 13392000 1240 28.74 10800 10800 10800 14040 7560 10800 10800.00 5.50 0 -123 11006 10902 10696 10592 10386 10955 10645 662 3240 5000 7770 10 1 13247561 1431 4.15 0.24 12 0.01 2600.00 44100.00 16330 20240305 -33.86 9450 20250102 14.29 11080 -2.53 20250226 9450 14.29 20250102 15900 -32.08 20240327 9450 14.29 20250102 0.14 N 006840 5000 662 억 729039 N N 4 N 00 N
10 20250314 160221 57 100.00 KOSPI 금융 N N N N N 10800 310 2 2.96 44773250 4179 169.33 10490 10800 10490 13630 7350 10490 10713.83 5.50 0 246 10810 10650 10530 10370 10250 10590 10310 662 3140 5000 7550 10 1 13247561 1431 4.15 0.24 12 0.03 2600.00 44100.00 16490 20240304 -34.51 9450 20250102 14.29 11080 -2.53 20250226 9450 14.29 20250102 15990 -32.46 20240315 9450 14.29 20250102 0.14 N 006840 5000 662 억 728803 N N 4 N 00 N
11 20250314 150223 57 100.00 KOSPI 금융 N N N N N 10790 300 2 2.86 41459160 3872 156.89 10490 10790 10490 13630 7350 10490 10707.43 5.50 0 207 10810 10650 10530 10370 10250 10590 10310 662 3140 5000 7550 10 1 13247561 1429 4.15 0.24 12 0.03 2600.00 44100.00 16490 20240304 -34.57 9450 20250102 14.18 11080 -2.62 20250226 9450 14.18 20250102 15990 -32.52 20240315 9450 14.18 20250102 0.14 N 006840 5000 662 억 728803 N N 39 N 00 N
12 20250314 140221 57 100.00 KOSPI 금융 N N N N N 10770 280 2 2.67 35502780 3319 134.48 10490 10790 10490 13630 7350 10490 10696.83 5.50 0 129 10810 10650 10530 10370 10250 10590 10310 662 3140 5000 7550 10 1 13247561 1427 4.14 0.24 12 0.03 2600.00 44100.00 16490 20240304 -34.69 9450 20250102 13.97 11080 -2.80 20250226 9450 13.97 20250102 15990 -32.65 20240315 9450 13.97 20250102 0.14 N 006840 5000 662 억 728803 N N 39 N 00 N