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
006880/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
20250317,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,-10,5,-0.14,1003752555,139622,102.85,7150,7250,7090,9340,5040,7190,7189.16,0.50,0,440,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,849,9.69,0.80,12,1.18,741.00,9020.00,12830,20240325,-44.04,5950,20240909,20.67,9000,-20.22,20250305,6200,15.81,20250102,12830,-44.04,20240325,5950,20.67,20240909,4.37,N,006880,500,59 억,,58597,N,N,4,N,00,N
20250317,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,0,3,0.00,921552315,128174,94.41,7150,7250,7090,9340,5040,7190,7189.85,0.50,0,2321,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,850,9.70,0.80,12,1.08,741.00,9020.00,12830,20240325,-43.96,5950,20240909,20.84,9000,-20.11,20250305,6200,15.97,20250102,12830,-43.96,20240325,5950,20.84,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-20,5,-0.28,741742095,103132,75.97,7150,7250,7090,9340,5040,7190,7192.16,0.50,0,-534,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,848,9.68,0.79,12,0.87,741.00,9020.00,12830,20240325,-44.12,5950,20240909,20.50,9000,-20.33,20250305,6200,15.65,20250102,12830,-44.12,20240325,5950,20.50,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,10,2,0.14,682252500,94857,69.87,7150,7250,7090,9340,5040,7190,7192.43,0.50,0,-341,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,852,9.72,0.80,12,0.80,741.00,9020.00,12830,20240325,-43.88,5950,20240909,21.01,9000,-20.00,20250305,6200,16.13,20250102,12830,-43.88,20240325,5950,21.01,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,120221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7180,-10,5,-0.14,600233950,83438,61.46,7150,7250,7090,9340,5040,7190,7193.77,0.50,0,4846,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,849,9.69,0.80,12,0.71,741.00,9020.00,12830,20240325,-44.04,5950,20240909,20.67,9000,-20.22,20250305,6200,15.81,20250102,12830,-44.04,20240325,5950,20.67,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,30,2,0.42,494453190,68739,50.63,7150,7250,7090,9340,5040,7190,7193.20,0.50,0,6323,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,854,9.74,0.80,12,0.58,741.00,9020.00,12830,20240325,-43.73,5950,20240909,21.34,9000,-19.78,20250305,6200,16.45,20250102,12830,-43.73,20240325,5950,21.34,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,100223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,30,2,0.42,407742960,56715,41.78,7150,7250,7090,9340,5040,7190,7189.33,0.50,0,8203,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,854,9.74,0.80,12,0.48,741.00,9020.00,12830,20240325,-43.73,5950,20240909,21.34,9000,-19.78,20250305,6200,16.45,20250102,12830,-43.73,20240325,5950,21.34,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250317,090222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,-60,5,-0.83,48634450,6831,5.03,7150,7150,7090,9340,5040,7190,7119.46,0.50,0,-3042,7316,7252,7126,7062,6936,7285,7095,59,2150,500,4450,10,1,11828858,843,9.62,0.79,12,0.06,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.37,N,006880,500,59 억,,58597,N,N,3,N,00,N
20250314,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,70,2,0.98,892557225,125529,41.73,7060,7190,7000,9250,4990,7120,7109.16,0.29,0,21113,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,850,9.70,0.80,12,1.06,741.00,9020.00,12830,20240325,-43.96,5950,20240909,20.84,9000,-20.11,20250305,6200,15.97,20250102,12830,-43.96,20240325,5950,20.84,20240909,4.47,N,006880,500,59 억,,34308,N,N,3,N,00,N
20250314,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,10,2,0.14,655486430,92380,30.71,7060,7180,7000,9250,4990,7120,7095.53,0.29,0,11452,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,843,9.62,0.79,12,0.78,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,N,00,N
20250314,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,10,2,0.14,543271845,76675,25.49,7060,7180,7000,9250,4990,7120,7085.37,0.29,0,8630,7566,7342,7196,6972,6826,7270,6900,59,2130,500,4410,10,1,11828858,843,9.62,0.79,12,0.65,741.00,9020.00,12830,20240325,-44.43,5950,20240909,19.83,9000,-20.78,20250305,6200,15.00,20250102,12830,-44.43,20240325,5950,19.83,20240909,4.47,N,006880,500,59 억,,34308,N,N,35,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 160223 57 100.00 KOSPI 유통 N N N N N 7180 -10 5 -0.14 1003752555 139622 102.85 7150 7250 7090 9340 5040 7190 7189.16 0.50 0 440 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 849 9.69 0.80 12 1.18 741.00 9020.00 12830 20240325 -44.04 5950 20240909 20.67 9000 -20.22 20250305 6200 15.81 20250102 12830 -44.04 20240325 5950 20.67 20240909 4.37 N 006880 500 59 억 58597 N N 4 N 00 N
3 20250317 150223 57 100.00 KOSPI 유통 N N N N N 7190 0 3 0.00 921552315 128174 94.41 7150 7250 7090 9340 5040 7190 7189.85 0.50 0 2321 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 850 9.70 0.80 12 1.08 741.00 9020.00 12830 20240325 -43.96 5950 20240909 20.84 9000 -20.11 20250305 6200 15.97 20250102 12830 -43.96 20240325 5950 20.84 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
4 20250317 140223 57 100.00 KOSPI 유통 N N N N N 7170 -20 5 -0.28 741742095 103132 75.97 7150 7250 7090 9340 5040 7190 7192.16 0.50 0 -534 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 848 9.68 0.79 12 0.87 741.00 9020.00 12830 20240325 -44.12 5950 20240909 20.50 9000 -20.33 20250305 6200 15.65 20250102 12830 -44.12 20240325 5950 20.50 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
5 20250317 130222 57 100.00 KOSPI 유통 N N N N N 7200 10 2 0.14 682252500 94857 69.87 7150 7250 7090 9340 5040 7190 7192.43 0.50 0 -341 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 852 9.72 0.80 12 0.80 741.00 9020.00 12830 20240325 -43.88 5950 20240909 21.01 9000 -20.00 20250305 6200 16.13 20250102 12830 -43.88 20240325 5950 21.01 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
6 20250317 120221 57 100.00 KOSPI 유통 N N N N N 7180 -10 5 -0.14 600233950 83438 61.46 7150 7250 7090 9340 5040 7190 7193.77 0.50 0 4846 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 849 9.69 0.80 12 0.71 741.00 9020.00 12830 20240325 -44.04 5950 20240909 20.67 9000 -20.22 20250305 6200 15.81 20250102 12830 -44.04 20240325 5950 20.67 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
7 20250317 110222 57 100.00 KOSPI 유통 N N N N N 7220 30 2 0.42 494453190 68739 50.63 7150 7250 7090 9340 5040 7190 7193.20 0.50 0 6323 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 854 9.74 0.80 12 0.58 741.00 9020.00 12830 20240325 -43.73 5950 20240909 21.34 9000 -19.78 20250305 6200 16.45 20250102 12830 -43.73 20240325 5950 21.34 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
8 20250317 100223 57 100.00 KOSPI 유통 N N N N N 7220 30 2 0.42 407742960 56715 41.78 7150 7250 7090 9340 5040 7190 7189.33 0.50 0 8203 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 854 9.74 0.80 12 0.48 741.00 9020.00 12830 20240325 -43.73 5950 20240909 21.34 9000 -19.78 20250305 6200 16.45 20250102 12830 -43.73 20240325 5950 21.34 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
9 20250317 090222 57 100.00 KOSPI 유통 N N N N N 7130 -60 5 -0.83 48634450 6831 5.03 7150 7150 7090 9340 5040 7190 7119.46 0.50 0 -3042 7316 7252 7126 7062 6936 7285 7095 59 2150 500 4450 10 1 11828858 843 9.62 0.79 12 0.06 741.00 9020.00 12830 20240325 -44.43 5950 20240909 19.83 9000 -20.78 20250305 6200 15.00 20250102 12830 -44.43 20240325 5950 19.83 20240909 4.37 N 006880 500 59 억 58597 N N 3 N 00 N
10 20250314 160221 57 100.00 KOSPI 유통 N N N N N 7190 70 2 0.98 892557225 125529 41.73 7060 7190 7000 9250 4990 7120 7109.16 0.29 0 21113 7566 7342 7196 6972 6826 7270 6900 59 2130 500 4410 10 1 11828858 850 9.70 0.80 12 1.06 741.00 9020.00 12830 20240325 -43.96 5950 20240909 20.84 9000 -20.11 20250305 6200 15.97 20250102 12830 -43.96 20240325 5950 20.84 20240909 4.47 N 006880 500 59 억 34308 N N 3 N 00 N
11 20250314 150223 57 100.00 KOSPI 유통 N N N N N 7130 10 2 0.14 655486430 92380 30.71 7060 7180 7000 9250 4990 7120 7095.53 0.29 0 11452 7566 7342 7196 6972 6826 7270 6900 59 2130 500 4410 10 1 11828858 843 9.62 0.79 12 0.78 741.00 9020.00 12830 20240325 -44.43 5950 20240909 19.83 9000 -20.78 20250305 6200 15.00 20250102 12830 -44.43 20240325 5950 19.83 20240909 4.47 N 006880 500 59 억 34308 N N 35 N 00 N
12 20250314 140222 57 100.00 KOSPI 유통 N N N N N 7130 10 2 0.14 543271845 76675 25.49 7060 7180 7000 9250 4990 7120 7085.37 0.29 0 8630 7566 7342 7196 6972 6826 7270 6900 59 2130 500 4410 10 1 11828858 843 9.62 0.79 12 0.65 741.00 9020.00 12830 20240325 -44.43 5950 20240909 19.83 9000 -20.78 20250305 6200 15.00 20250102 12830 -44.43 20240325 5950 19.83 20240909 4.47 N 006880 500 59 억 34308 N N 35 N 00 N