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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10250,60,2,0.59,44343690,4387,86.85,10190,10250,10030,13240,7140,10190,10107.98,5.74,0,267,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1358,-4.66,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-34.50,9450,20250102,8.47,12600,-18.65,20250402,9450,8.47,20250102,15650,-34.50,20240507,9450,8.47,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,913,N,00,N
20250422,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10040,-150,5,-1.47,25140220,2490,49.30,10190,10190,10030,13240,7140,10190,10096.47,5.74,0,308,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1330,-4.57,0.25,12,0.02,-2199.00,40119.00,15650,20240507,-35.85,9450,20250102,6.24,12600,-20.32,20250402,9450,6.24,20250102,15650,-35.85,20240507,9450,6.24,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10030,-160,5,-1.57,24969510,2473,48.96,10190,10190,10030,13240,7140,10190,10096.85,5.74,0,314,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1329,-4.56,0.25,12,0.02,-2199.00,40119.00,15650,20240507,-35.91,9450,20250102,6.14,12600,-20.40,20250402,9450,6.14,20250102,15650,-35.91,20240507,9450,6.14,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,130220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10060,-130,5,-1.28,18230300,1803,35.70,10190,10190,10040,13240,7140,10190,10111.09,5.74,0,242,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1333,-4.57,0.25,12,0.01,-2199.00,40119.00,15650,20240507,-35.72,9450,20250102,6.46,12600,-20.16,20250402,9450,6.46,20250102,15650,-35.72,20240507,9450,6.46,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,120220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10060,-130,5,-1.28,14897800,1472,29.14,10190,10190,10040,13240,7140,10190,10120.79,5.74,0,362,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1333,-4.57,0.25,12,0.01,-2199.00,40119.00,15650,20240507,-35.72,9450,20250102,6.46,12600,-20.16,20250402,9450,6.46,20250102,15650,-35.72,20240507,9450,6.46,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,110221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10120,-70,5,-0.69,9326850,920,18.21,10190,10190,10090,13240,7140,10190,10137.88,5.74,0,204,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1341,-4.60,0.25,12,0.01,-2199.00,40119.00,15650,20240507,-35.34,9450,20250102,7.09,12600,-19.68,20250402,9450,7.09,20250102,15650,-35.34,20240507,9450,7.09,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,100220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10150,-40,5,-0.39,5393690,532,10.53,10190,10190,10090,13240,7140,10190,10138.52,5.74,0,97,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1345,-4.62,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.14,9450,20250102,7.41,12600,-19.44,20250402,9450,7.41,20250102,15650,-35.14,20240507,9450,7.41,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250422,090221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10120,-70,5,-0.69,1761930,174,3.44,10190,10190,10120,13240,7140,10190,10126.03,5.74,0,67,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1341,-4.60,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.34,9450,20250102,7.09,12600,-19.68,20250402,9450,7.09,20250102,15650,-35.34,20240507,9450,7.09,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N
20250421,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10190,190,2,1.90,50613340,5051,103.55,10350,10350,9960,13000,7000,10000,10020.46,5.74,0,124,10386,10192,10096,9902,9806,10145,9855,662,3000,5000,7000,10,1,13247561,1350,-4.63,0.25,12,0.04,-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,,760370,N,N,4,N,00,N
20250421,150220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10120,120,2,1.20,49994110,4990,102.30,10350,10350,9960,13000,7000,10000,10018.86,5.74,0,137,10386,10192,10096,9902,9806,10145,9855,662,3000,5000,7000,10,1,13247561,1341,-4.60,0.25,12,0.04,-2199.00,40119.00,15650,20240507,-35.34,9450,20250102,7.09,12600,-19.68,20250402,9450,7.09,20250102,15650,-35.34,20240507,9450,7.09,20250102,0.13,Y,006840,5000,662 억,,760370,N,N,41,N,00,N
20250421,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,-30,5,-0.30,39848770,3973,81.45,10350,10350,9970,13000,7000,10000,10029.89,5.74,0,638,10386,10192,10096,9902,9806,10145,9855,662,3000,5000,7000,10,1,13247561,1321,-4.53,0.25,12,0.03,-2199.00,40119.00,15650,20240507,-36.29,9450,20250102,5.50,12600,-20.87,20250402,9450,5.50,20250102,15650,-36.29,20240507,9450,5.50,20250102,0.13,Y,006840,5000,662 억,,760370,N,N,41,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 20250422 160217 57 100.00 KOSPI 금융 N N N N N 10250 60 2 0.59 44343690 4387 86.85 10190 10250 10030 13240 7140 10190 10107.98 5.74 0 267 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1358 -4.66 0.26 12 0.03 -2199.00 40119.00 15650 20240507 -34.50 9450 20250102 8.47 12600 -18.65 20250402 9450 8.47 20250102 15650 -34.50 20240507 9450 8.47 20250102 0.13 Y 006840 5000 662 억 760495 N N 913 N 00 N
3 20250422 150221 57 100.00 KOSPI 금융 N N N N N 10040 -150 5 -1.47 25140220 2490 49.30 10190 10190 10030 13240 7140 10190 10096.47 5.74 0 308 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1330 -4.57 0.25 12 0.02 -2199.00 40119.00 15650 20240507 -35.85 9450 20250102 6.24 12600 -20.32 20250402 9450 6.24 20250102 15650 -35.85 20240507 9450 6.24 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
4 20250422 140221 57 100.00 KOSPI 금융 N N N N N 10030 -160 5 -1.57 24969510 2473 48.96 10190 10190 10030 13240 7140 10190 10096.85 5.74 0 314 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1329 -4.56 0.25 12 0.02 -2199.00 40119.00 15650 20240507 -35.91 9450 20250102 6.14 12600 -20.40 20250402 9450 6.14 20250102 15650 -35.91 20240507 9450 6.14 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
5 20250422 130220 57 100.00 KOSPI 금융 N N N N N 10060 -130 5 -1.28 18230300 1803 35.70 10190 10190 10040 13240 7140 10190 10111.09 5.74 0 242 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1333 -4.57 0.25 12 0.01 -2199.00 40119.00 15650 20240507 -35.72 9450 20250102 6.46 12600 -20.16 20250402 9450 6.46 20250102 15650 -35.72 20240507 9450 6.46 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
6 20250422 120220 57 100.00 KOSPI 금융 N N N N N 10060 -130 5 -1.28 14897800 1472 29.14 10190 10190 10040 13240 7140 10190 10120.79 5.74 0 362 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1333 -4.57 0.25 12 0.01 -2199.00 40119.00 15650 20240507 -35.72 9450 20250102 6.46 12600 -20.16 20250402 9450 6.46 20250102 15650 -35.72 20240507 9450 6.46 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
7 20250422 110221 57 100.00 KOSPI 금융 N N N N N 10120 -70 5 -0.69 9326850 920 18.21 10190 10190 10090 13240 7140 10190 10137.88 5.74 0 204 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1341 -4.60 0.25 12 0.01 -2199.00 40119.00 15650 20240507 -35.34 9450 20250102 7.09 12600 -19.68 20250402 9450 7.09 20250102 15650 -35.34 20240507 9450 7.09 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
8 20250422 100220 57 100.00 KOSPI 금융 N N N N N 10150 -40 5 -0.39 5393690 532 10.53 10190 10190 10090 13240 7140 10190 10138.52 5.74 0 97 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1345 -4.62 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.14 9450 20250102 7.41 12600 -19.44 20250402 9450 7.41 20250102 15650 -35.14 20240507 9450 7.41 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
9 20250422 090221 57 100.00 KOSPI 금융 N N N N N 10120 -70 5 -0.69 1761930 174 3.44 10190 10190 10120 13240 7140 10190 10126.03 5.74 0 67 10556 10372 10166 9982 9776 10270 9880 662 3050 5000 7130 10 1 13247561 1341 -4.60 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.34 9450 20250102 7.09 12600 -19.68 20250402 9450 7.09 20250102 15650 -35.34 20240507 9450 7.09 20250102 0.13 Y 006840 5000 662 억 760495 N N 4 N 00 N
10 20250421 160217 57 100.00 KOSPI 금융 N N N N N 10190 190 2 1.90 50613340 5051 103.55 10350 10350 9960 13000 7000 10000 10020.46 5.74 0 124 10386 10192 10096 9902 9806 10145 9855 662 3000 5000 7000 10 1 13247561 1350 -4.63 0.25 12 0.04 -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 760370 N N 4 N 00 N
11 20250421 150220 57 100.00 KOSPI 금융 N N N N N 10120 120 2 1.20 49994110 4990 102.30 10350 10350 9960 13000 7000 10000 10018.86 5.74 0 137 10386 10192 10096 9902 9806 10145 9855 662 3000 5000 7000 10 1 13247561 1341 -4.60 0.25 12 0.04 -2199.00 40119.00 15650 20240507 -35.34 9450 20250102 7.09 12600 -19.68 20250402 9450 7.09 20250102 15650 -35.34 20240507 9450 7.09 20250102 0.13 Y 006840 5000 662 억 760370 N N 41 N 00 N
12 20250421 140220 57 100.00 KOSPI 금융 N N N N N 9970 -30 5 -0.30 39848770 3973 81.45 10350 10350 9970 13000 7000 10000 10029.89 5.74 0 638 10386 10192 10096 9902 9806 10145 9855 662 3000 5000 7000 10 1 13247561 1321 -4.53 0.25 12 0.03 -2199.00 40119.00 15650 20240507 -36.29 9450 20250102 5.50 12600 -20.87 20250402 9450 5.50 20250102 15650 -36.29 20240507 9450 5.50 20250102 0.13 Y 006840 5000 662 억 760370 N N 41 N 00 N