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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10180,0,3,0.00,16168520,1579,252.64,10180,10510,10100,13230,7130,10180,10239.72,5.74,0,-356,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1349,-4.63,0.25,12,0.01,-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,,761015,N,N,0,N,00,N
20250414,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10230,50,2,0.49,13541000,1321,211.36,10180,10510,10100,13230,7130,10180,10250.57,5.74,0,-344,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1355,-4.65,0.25,12,0.01,-2199.00,40119.00,15650,20240507,-34.63,9450,20250102,8.25,12600,-18.81,20250402,9450,8.25,20250102,15650,-34.63,20240507,9450,8.25,20250102,0.13,Y,006840,5000,662 억,,761015,N,N,0,N,00,N
20250414,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10220,40,2,0.39,13234300,1291,206.56,10180,10510,10100,13230,7130,10180,10251.20,5.74,0,-344,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1354,-4.65,0.25,12,0.01,-2199.00,40119.00,15650,20240507,-34.70,9450,20250102,8.15,12600,-18.89,20250402,9450,8.15,20250102,15650,-34.70,20240507,9450,8.15,20250102,0.13,Y,006840,5000,662 억,,761015,N,N,0,N,00,N
20250414,130217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10310,130,2,1.28,10688450,1042,166.72,10180,10510,10100,13230,7130,10180,10257.63,5.74,0,-350,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1366,-4.69,0.26,12,0.01,-2199.00,40119.00,15650,20240507,-34.12,9450,20250102,9.10,12600,-18.17,20250402,9450,9.10,20250102,15650,-34.12,20240507,9450,9.10,20250102,0.13,Y,006840,5000,662 억,,761015,N,N,0,N,00,N
20250414,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10200,20,2,0.20,7474430,727,116.32,10180,10510,10100,13230,7130,10180,10281.20,5.74,0,-424,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1351,-4.64,0.25,12,0.01,-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,,761015,N,N,0,N,00,N
20250414,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10200,20,2,0.20,7036170,684,109.44,10180,10510,10100,13230,7130,10180,10286.80,5.74,0,-427,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1351,-4.64,0.25,12,0.01,-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,,761015,N,N,0,N,00,N
20250414,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10200,20,2,0.20,6873000,668,106.88,10180,10510,10100,13230,7130,10180,10288.92,5.74,0,-424,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1351,-4.64,0.25,12,0.01,-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,,761015,N,N,0,N,00,N
20250414,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10100,-80,5,-0.79,71100,7,1.12,10180,10180,10100,13230,7130,10180,10157.14,5.74,0,4,10633,10406,10243,10016,9853,10520,10130,662,3050,5000,7120,10,1,13247561,1338,-4.59,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.46,9450,20250102,6.88,12600,-19.84,20250402,9450,6.88,20250102,15650,-35.46,20240507,9450,6.88,20250102,0.13,Y,006840,5000,662 억,,761015,N,N,0,N,00,N
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
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 20250414 160217 57 100.00 KOSPI 금융 N N N N N 10180 0 3 0.00 16168520 1579 252.64 10180 10510 10100 13230 7130 10180 10239.72 5.74 0 -356 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1349 -4.63 0.25 12 0.01 -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 761015 N N 0 N 00 N
3 20250414 150218 57 100.00 KOSPI 금융 N N N N N 10230 50 2 0.49 13541000 1321 211.36 10180 10510 10100 13230 7130 10180 10250.57 5.74 0 -344 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1355 -4.65 0.25 12 0.01 -2199.00 40119.00 15650 20240507 -34.63 9450 20250102 8.25 12600 -18.81 20250402 9450 8.25 20250102 15650 -34.63 20240507 9450 8.25 20250102 0.13 Y 006840 5000 662 억 761015 N N 0 N 00 N
4 20250414 140217 57 100.00 KOSPI 금융 N N N N N 10220 40 2 0.39 13234300 1291 206.56 10180 10510 10100 13230 7130 10180 10251.20 5.74 0 -344 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1354 -4.65 0.25 12 0.01 -2199.00 40119.00 15650 20240507 -34.70 9450 20250102 8.15 12600 -18.89 20250402 9450 8.15 20250102 15650 -34.70 20240507 9450 8.15 20250102 0.13 Y 006840 5000 662 억 761015 N N 0 N 00 N
5 20250414 130217 57 100.00 KOSPI 금융 N N N N N 10310 130 2 1.28 10688450 1042 166.72 10180 10510 10100 13230 7130 10180 10257.63 5.74 0 -350 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1366 -4.69 0.26 12 0.01 -2199.00 40119.00 15650 20240507 -34.12 9450 20250102 9.10 12600 -18.17 20250402 9450 9.10 20250102 15650 -34.12 20240507 9450 9.10 20250102 0.13 Y 006840 5000 662 억 761015 N N 0 N 00 N
6 20250414 120218 57 100.00 KOSPI 금융 N N N N N 10200 20 2 0.20 7474430 727 116.32 10180 10510 10100 13230 7130 10180 10281.20 5.74 0 -424 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1351 -4.64 0.25 12 0.01 -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 761015 N N 0 N 00 N
7 20250414 110217 57 100.00 KOSPI 금융 N N N N N 10200 20 2 0.20 7036170 684 109.44 10180 10510 10100 13230 7130 10180 10286.80 5.74 0 -427 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1351 -4.64 0.25 12 0.01 -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 761015 N N 0 N 00 N
8 20250414 100217 57 100.00 KOSPI 금융 N N N N N 10200 20 2 0.20 6873000 668 106.88 10180 10510 10100 13230 7130 10180 10288.92 5.74 0 -424 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1351 -4.64 0.25 12 0.01 -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 761015 N N 0 N 00 N
9 20250414 090218 57 100.00 KOSPI 금융 N N N N N 10100 -80 5 -0.79 71100 7 1.12 10180 10180 10100 13230 7130 10180 10157.14 5.74 0 4 10633 10406 10243 10016 9853 10520 10130 662 3050 5000 7120 10 1 13247561 1338 -4.59 0.25 12 0.00 -2199.00 40119.00 15650 20240507 -35.46 9450 20250102 6.88 12600 -19.84 20250402 9450 6.88 20250102 15650 -35.46 20240507 9450 6.88 20250102 0.13 Y 006840 5000 662 억 761015 N N 0 N 00 N
10 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
11 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
12 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