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
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
20250414,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,130,2,1.81,1989198925,272057,60.39,7170,7420,7140,9320,5020,7170,7311.71,1.82,0,41633,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,864,15.90,0.79,12,2.30,459.00,9276.00,10210,20240618,-28.50,5950,20240909,22.69,9000,-18.89,20250305,6200,17.74,20250102,10210,-28.50,20240618,5950,22.69,20240909,4.17,Y,006880,500,59 억,,215199,N,N,8758,N,00,N
20250414,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,160,2,2.23,1869943365,255733,56.76,7170,7420,7140,9320,5020,7170,7312.09,1.82,0,40759,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,867,15.97,0.79,12,2.16,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,130,2,1.81,1739329130,237850,52.79,7170,7420,7140,9320,5020,7170,7312.71,1.82,0,38364,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,864,15.90,0.79,12,2.01,459.00,9276.00,10210,20240618,-28.50,5950,20240909,22.69,9000,-18.89,20250305,6200,17.74,20250102,10210,-28.50,20240618,5950,22.69,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,160,2,2.23,1556285340,212763,47.23,7170,7420,7140,9320,5020,7170,7314.64,1.82,0,33372,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,867,15.97,0.79,12,1.80,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7360,190,2,2.65,1457369900,199320,44.24,7170,7420,7140,9320,5020,7170,7311.71,1.82,0,33178,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,871,16.03,0.79,12,1.69,459.00,9276.00,10210,20240618,-27.91,5950,20240909,23.70,9000,-18.22,20250305,6200,18.71,20250102,10210,-27.91,20240618,5950,23.70,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,160,2,2.23,1270889795,173908,38.60,7170,7420,7140,9320,5020,7170,7307.83,1.82,0,23817,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,867,15.97,0.79,12,1.47,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7345,175,2,2.44,1061678905,145480,32.29,7170,7420,7140,9320,5020,7170,7297.77,1.82,0,22896,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,869,16.00,0.79,12,1.23,459.00,9276.00,10210,20240618,-28.06,5950,20240909,23.45,9000,-18.39,20250305,6200,18.47,20250102,10210,-28.06,20240618,5950,23.45,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
20250414,090218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7310,140,2,1.95,190942780,26448,5.87,7170,7310,7140,9320,5020,7170,7219.55,1.82,0,2382,7736,7452,7276,6992,6816,7365,6905,59,2150,500,4730,10,1,11828858,865,15.93,0.79,12,0.22,459.00,9276.00,10210,20240618,-28.40,5950,20240909,22.86,9000,-18.78,20250305,6200,17.90,20250102,10210,-28.40,20240618,5950,22.86,20240909,4.17,Y,006880,500,59 억,,215199,N,N,9684,N,00,N
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
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 유통 N N N N N 7300 130 2 1.81 1989198925 272057 60.39 7170 7420 7140 9320 5020 7170 7311.71 1.82 0 41633 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 864 15.90 0.79 12 2.30 459.00 9276.00 10210 20240618 -28.50 5950 20240909 22.69 9000 -18.89 20250305 6200 17.74 20250102 10210 -28.50 20240618 5950 22.69 20240909 4.17 Y 006880 500 59 억 215199 N N 8758 N 00 N
3 20250414 150218 57 100.00 KOSPI 유통 N N N N N 7330 160 2 2.23 1869943365 255733 56.76 7170 7420 7140 9320 5020 7170 7312.09 1.82 0 40759 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 867 15.97 0.79 12 2.16 459.00 9276.00 10210 20240618 -28.21 5950 20240909 23.19 9000 -18.56 20250305 6200 18.23 20250102 10210 -28.21 20240618 5950 23.19 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
4 20250414 140218 57 100.00 KOSPI 유통 N N N N N 7300 130 2 1.81 1739329130 237850 52.79 7170 7420 7140 9320 5020 7170 7312.71 1.82 0 38364 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 864 15.90 0.79 12 2.01 459.00 9276.00 10210 20240618 -28.50 5950 20240909 22.69 9000 -18.89 20250305 6200 17.74 20250102 10210 -28.50 20240618 5950 22.69 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
5 20250414 130218 57 100.00 KOSPI 유통 N N N N N 7330 160 2 2.23 1556285340 212763 47.23 7170 7420 7140 9320 5020 7170 7314.64 1.82 0 33372 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 867 15.97 0.79 12 1.80 459.00 9276.00 10210 20240618 -28.21 5950 20240909 23.19 9000 -18.56 20250305 6200 18.23 20250102 10210 -28.21 20240618 5950 23.19 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
6 20250414 120218 57 100.00 KOSPI 유통 N N N N N 7360 190 2 2.65 1457369900 199320 44.24 7170 7420 7140 9320 5020 7170 7311.71 1.82 0 33178 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 871 16.03 0.79 12 1.69 459.00 9276.00 10210 20240618 -27.91 5950 20240909 23.70 9000 -18.22 20250305 6200 18.71 20250102 10210 -27.91 20240618 5950 23.70 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
7 20250414 110217 57 100.00 KOSPI 유통 N N N N N 7330 160 2 2.23 1270889795 173908 38.60 7170 7420 7140 9320 5020 7170 7307.83 1.82 0 23817 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 867 15.97 0.79 12 1.47 459.00 9276.00 10210 20240618 -28.21 5950 20240909 23.19 9000 -18.56 20250305 6200 18.23 20250102 10210 -28.21 20240618 5950 23.19 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
8 20250414 100218 57 100.00 KOSPI 유통 N N N N N 7345 175 2 2.44 1061678905 145480 32.29 7170 7420 7140 9320 5020 7170 7297.77 1.82 0 22896 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 869 16.00 0.79 12 1.23 459.00 9276.00 10210 20240618 -28.06 5950 20240909 23.45 9000 -18.39 20250305 6200 18.47 20250102 10210 -28.06 20240618 5950 23.45 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
9 20250414 090218 57 100.00 KOSPI 유통 N N N N N 7310 140 2 1.95 190942780 26448 5.87 7170 7310 7140 9320 5020 7170 7219.55 1.82 0 2382 7736 7452 7276 6992 6816 7365 6905 59 2150 500 4730 10 1 11828858 865 15.93 0.79 12 0.22 459.00 9276.00 10210 20240618 -28.40 5950 20240909 22.86 9000 -18.78 20250305 6200 17.90 20250102 10210 -28.40 20240618 5950 22.86 20240909 4.17 Y 006880 500 59 억 215199 N N 9684 N 00 N
10 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
11 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
12 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