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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10420,30,2,0.29,41797045,4010,89.69,10390,10490,10370,13500,7280,10390,10423.20,5.45,0,103,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1380,4.01,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.18,9450,20250102,10.26,11080,-5.96,20250226,9450,10.26,20250102,16240,-35.84,20240308,9450,10.26,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,150217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,40,2,0.38,41265625,3959,88.55,10390,10490,10370,13500,7280,10390,10423.24,5.45,0,148,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1382,4.01,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.13,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,16240,-35.78,20240308,9450,10.37,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,140217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10440,50,2,0.48,39307155,3771,84.34,10390,10490,10370,13500,7280,10390,10423.54,5.45,0,148,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1383,4.02,0.24,12,0.03,2600.00,44100.00,17420,20240222,-40.07,9450,20250102,10.48,11080,-5.78,20250226,9450,10.48,20250102,16240,-35.71,20240308,9450,10.48,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10390,0,3,0.00,17678785,1699,38.00,10390,10460,10370,13500,7280,10390,10405.41,5.45,0,112,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1376,4.00,0.24,12,0.01,2600.00,44100.00,17420,20240222,-40.36,9450,20250102,9.95,11080,-6.23,20250226,9450,9.95,20250102,16240,-36.02,20240308,9450,9.95,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,120217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10380,-10,5,-0.10,15496605,1489,33.30,10390,10460,10370,13500,7280,10390,10407.39,5.45,0,96,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1375,3.99,0.24,12,0.01,2600.00,44100.00,17420,20240222,-40.41,9450,20250102,9.84,11080,-6.32,20250226,9450,9.84,20250102,16240,-36.08,20240308,9450,9.84,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,110216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10440,50,2,0.48,13366405,1284,28.72,10390,10460,10370,13500,7280,10390,10409.97,5.45,0,78,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1383,4.02,0.24,12,0.01,2600.00,44100.00,17420,20240222,-40.07,9450,20250102,10.48,11080,-5.78,20250226,9450,10.48,20250102,16240,-35.71,20240308,9450,10.48,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10450,60,2,0.58,9413880,905,20.24,10390,10460,10370,13500,7280,10390,10402.08,5.45,0,78,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1384,4.02,0.24,12,0.01,2600.00,44100.00,17420,20240222,-40.01,9450,20250102,10.58,11080,-5.69,20250226,9450,10.58,20250102,16240,-35.65,20240308,9450,10.58,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250306,090217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10410,20,2,0.19,259820,25,0.56,10390,10410,10380,13500,7280,10390,10392.80,5.45,0,14,10516,10452,10376,10312,10236,10485,10345,662,3110,5000,7480,10,1,13247561,1379,4.00,0.24,12,0.00,2600.00,44100.00,17420,20240222,-40.24,9450,20250102,10.16,11080,-6.05,20250226,9450,10.16,20250102,16240,-35.90,20240308,9450,10.16,20250102,0.15,N,006840,5000,662 억,,722625,N,N,6,N,00,N
20250305,160215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10390,70,2,0.68,46301845,4471,45.26,10320,10440,10300,13410,7230,10320,10356.04,5.46,0,-32,10840,10580,10300,10040,9760,10710,10170,662,3090,5000,7430,10,1,13247561,1376,4.00,0.24,12,0.03,2600.00,44100.00,17500,20240221,-40.63,9450,20250102,9.95,11080,-6.23,20250226,9450,9.95,20250102,16330,-36.37,20240305,9450,9.95,20250102,0.14,N,006840,5000,662 억,,722675,N,N,6,N,00,N
20250305,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10390,70,2,0.68,44493985,4297,43.50,10320,10440,10300,13410,7230,10320,10354.66,5.46,0,-50,10840,10580,10300,10040,9760,10710,10170,662,3090,5000,7430,10,1,13247561,1376,4.00,0.24,12,0.03,2600.00,44100.00,17500,20240221,-40.63,9450,20250102,9.95,11080,-6.23,20250226,9450,9.95,20250102,16330,-36.37,20240305,9450,9.95,20250102,0.14,N,006840,5000,662 억,,722675,N,N,0,N,00,N
20250305,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10370,50,2,0.48,43654535,4216,42.68,10320,10440,10300,13410,7230,10320,10354.49,5.46,0,-68,10840,10580,10300,10040,9760,10710,10170,662,3090,5000,7430,10,1,13247561,1374,3.99,0.24,12,0.03,2600.00,44100.00,17500,20240221,-40.74,9450,20250102,9.74,11080,-6.41,20250226,9450,9.74,20250102,16330,-36.50,20240305,9450,9.74,20250102,0.14,N,006840,5000,662 억,,722675,N,N,0,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 20250306 160217 57 100.00 KOSPI 금융 N N N N N 10420 30 2 0.29 41797045 4010 89.69 10390 10490 10370 13500 7280 10390 10423.20 5.45 0 103 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1380 4.01 0.24 12 0.03 2600.00 44100.00 17420 20240222 -40.18 9450 20250102 10.26 11080 -5.96 20250226 9450 10.26 20250102 16240 -35.84 20240308 9450 10.26 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
3 20250306 150217 57 100.00 KOSPI 금융 N N N N N 10430 40 2 0.38 41265625 3959 88.55 10390 10490 10370 13500 7280 10390 10423.24 5.45 0 148 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1382 4.01 0.24 12 0.03 2600.00 44100.00 17420 20240222 -40.13 9450 20250102 10.37 11080 -5.87 20250226 9450 10.37 20250102 16240 -35.78 20240308 9450 10.37 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
4 20250306 140217 57 100.00 KOSPI 금융 N N N N N 10440 50 2 0.48 39307155 3771 84.34 10390 10490 10370 13500 7280 10390 10423.54 5.45 0 148 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1383 4.02 0.24 12 0.03 2600.00 44100.00 17420 20240222 -40.07 9450 20250102 10.48 11080 -5.78 20250226 9450 10.48 20250102 16240 -35.71 20240308 9450 10.48 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
5 20250306 130216 57 100.00 KOSPI 금융 N N N N N 10390 0 3 0.00 17678785 1699 38.00 10390 10460 10370 13500 7280 10390 10405.41 5.45 0 112 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1376 4.00 0.24 12 0.01 2600.00 44100.00 17420 20240222 -40.36 9450 20250102 9.95 11080 -6.23 20250226 9450 9.95 20250102 16240 -36.02 20240308 9450 9.95 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
6 20250306 120217 57 100.00 KOSPI 금융 N N N N N 10380 -10 5 -0.10 15496605 1489 33.30 10390 10460 10370 13500 7280 10390 10407.39 5.45 0 96 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1375 3.99 0.24 12 0.01 2600.00 44100.00 17420 20240222 -40.41 9450 20250102 9.84 11080 -6.32 20250226 9450 9.84 20250102 16240 -36.08 20240308 9450 9.84 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
7 20250306 110216 57 100.00 KOSPI 금융 N N N N N 10440 50 2 0.48 13366405 1284 28.72 10390 10460 10370 13500 7280 10390 10409.97 5.45 0 78 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1383 4.02 0.24 12 0.01 2600.00 44100.00 17420 20240222 -40.07 9450 20250102 10.48 11080 -5.78 20250226 9450 10.48 20250102 16240 -35.71 20240308 9450 10.48 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
8 20250306 100217 57 100.00 KOSPI 금융 N N N N N 10450 60 2 0.58 9413880 905 20.24 10390 10460 10370 13500 7280 10390 10402.08 5.45 0 78 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1384 4.02 0.24 12 0.01 2600.00 44100.00 17420 20240222 -40.01 9450 20250102 10.58 11080 -5.69 20250226 9450 10.58 20250102 16240 -35.65 20240308 9450 10.58 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
9 20250306 090217 57 100.00 KOSPI 금융 N N N N N 10410 20 2 0.19 259820 25 0.56 10390 10410 10380 13500 7280 10390 10392.80 5.45 0 14 10516 10452 10376 10312 10236 10485 10345 662 3110 5000 7480 10 1 13247561 1379 4.00 0.24 12 0.00 2600.00 44100.00 17420 20240222 -40.24 9450 20250102 10.16 11080 -6.05 20250226 9450 10.16 20250102 16240 -35.90 20240308 9450 10.16 20250102 0.15 N 006840 5000 662 억 722625 N N 6 N 00 N
10 20250305 160215 57 100.00 KOSPI 금융 N N N N N 10390 70 2 0.68 46301845 4471 45.26 10320 10440 10300 13410 7230 10320 10356.04 5.46 0 -32 10840 10580 10300 10040 9760 10710 10170 662 3090 5000 7430 10 1 13247561 1376 4.00 0.24 12 0.03 2600.00 44100.00 17500 20240221 -40.63 9450 20250102 9.95 11080 -6.23 20250226 9450 9.95 20250102 16330 -36.37 20240305 9450 9.95 20250102 0.14 N 006840 5000 662 억 722675 N N 6 N 00 N
11 20250305 150216 57 100.00 KOSPI 금융 N N N N N 10390 70 2 0.68 44493985 4297 43.50 10320 10440 10300 13410 7230 10320 10354.66 5.46 0 -50 10840 10580 10300 10040 9760 10710 10170 662 3090 5000 7430 10 1 13247561 1376 4.00 0.24 12 0.03 2600.00 44100.00 17500 20240221 -40.63 9450 20250102 9.95 11080 -6.23 20250226 9450 9.95 20250102 16330 -36.37 20240305 9450 9.95 20250102 0.14 N 006840 5000 662 억 722675 N N 0 N 00 N
12 20250305 140215 57 100.00 KOSPI 금융 N N N N N 10370 50 2 0.48 43654535 4216 42.68 10320 10440 10300 13410 7230 10320 10354.49 5.46 0 -68 10840 10580 10300 10040 9760 10710 10170 662 3090 5000 7430 10 1 13247561 1374 3.99 0.24 12 0.03 2600.00 44100.00 17500 20240221 -40.74 9450 20250102 9.74 11080 -6.41 20250226 9450 9.74 20250102 16330 -36.50 20240305 9450 9.74 20250102 0.14 N 006840 5000 662 억 722675 N N 0 N 00 N