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
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
20250306,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7900,-220,5,-2.71,5274496570,667798,15.37,7950,8150,7700,10550,5690,8120,7897.93,1.05,0,-18481,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,934,10.66,0.88,12,5.65,741.00,9020.00,12830,20240325,-38.43,5950,20240909,32.77,9000,-12.22,20250305,6200,27.42,20250102,12830,-38.43,20240325,5950,32.77,20240909,2.74,N,006880,500,59 억,,124420,N,N,1,N,00,N
20250306,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7830,-290,5,-3.57,4879131410,617524,14.21,7950,8150,7700,10550,5690,8120,7900.70,1.05,0,-18792,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,926,10.57,0.87,12,5.22,741.00,9020.00,12830,20240325,-38.97,5950,20240909,31.60,9000,-13.00,20250305,6200,26.29,20250102,12830,-38.97,20240325,5950,31.60,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7810,-310,5,-3.82,4302219945,543216,12.50,7950,8150,7700,10550,5690,8120,7919.47,1.05,0,-20357,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,924,10.54,0.87,12,4.59,741.00,9020.00,12830,20240325,-39.13,5950,20240909,31.26,9000,-13.22,20250305,6200,25.97,20250102,12830,-39.13,20240325,5950,31.26,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7880,-240,5,-2.96,4048727220,510823,11.76,7950,8150,7700,10550,5690,8120,7925.44,1.05,0,-12309,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,932,10.63,0.87,12,4.32,741.00,9020.00,12830,20240325,-38.58,5950,20240909,32.44,9000,-12.44,20250305,6200,27.10,20250102,12830,-38.58,20240325,5950,32.44,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7820,-300,5,-3.69,3747936930,472524,10.88,7950,8150,7700,10550,5690,8120,7931.26,1.05,0,-9666,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,925,10.55,0.87,12,3.99,741.00,9020.00,12830,20240325,-39.05,5950,20240909,31.43,9000,-13.11,20250305,6200,26.13,20250102,12830,-39.05,20240325,5950,31.43,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,-160,5,-1.97,3461180585,436120,10.04,7950,8150,7700,10550,5690,8120,7935.80,1.05,0,-12022,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,942,10.74,0.88,12,3.69,741.00,9020.00,12830,20240325,-37.96,5950,20240909,33.78,9000,-11.56,20250305,6200,28.39,20250102,12830,-37.96,20240325,5950,33.78,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,100217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,-160,5,-1.97,3077567985,387790,8.93,7950,8150,7700,10550,5690,8120,7935.61,1.05,0,6560,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,942,10.74,0.88,12,3.28,741.00,9020.00,12830,20240325,-37.96,5950,20240909,33.78,9000,-11.56,20250305,6200,28.39,20250102,12830,-37.96,20240325,5950,33.78,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250306,090218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7950,-170,5,-2.09,482745630,60638,1.40,7950,8010,7930,10550,5690,8120,7957.93,1.05,0,1106,9366,8742,8376,7752,7386,8560,7570,59,2430,500,5030,10,1,11828858,940,10.73,0.88,12,0.51,741.00,9020.00,12830,20240325,-38.04,5950,20240909,33.61,9000,-11.67,20250305,6200,28.23,20250102,12830,-38.04,20240325,5950,33.61,20240909,2.74,N,006880,500,59 억,,124420,N,N,5,N,00,N
20250305,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8120,-250,5,-2.99,36404214265,4313294,45.03,8190,9000,8010,10880,5860,8370,8440.27,0.38,0,67034,9210,8790,8070,7650,6930,9000,7860,59,2510,500,5180,10,1,11828858,961,10.96,0.90,12,36.46,741.00,9020.00,12830,20240325,-36.71,5950,20240909,36.47,9000,-9.78,20250305,6200,30.97,20250102,12830,-36.71,20240325,5950,36.47,20240909,2.65,N,006880,500,59 억,,44761,N,N,5,N,00,N
20250305,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8120,-250,5,-2.99,35888134075,4249688,44.36,8190,9000,8010,10880,5860,8370,8445.03,0.38,0,64121,9210,8790,8070,7650,6930,9000,7860,59,2510,500,5180,10,1,11828858,961,10.96,0.90,12,35.93,741.00,9020.00,12830,20240325,-36.71,5950,20240909,36.47,9000,-9.78,20250305,6200,30.97,20250102,12830,-36.71,20240325,5950,36.47,20240909,2.65,N,006880,500,59 억,,44761,N,N,4,N,00,N
20250305,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,-200,5,-2.39,34780519560,4113392,42.94,8190,9000,8010,10880,5860,8370,8455.60,0.38,0,68951,9210,8790,8070,7650,6930,9000,7860,59,2510,500,5180,10,1,11828858,966,11.03,0.91,12,34.77,741.00,9020.00,12830,20240325,-36.32,5950,20240909,37.31,9000,-9.22,20250305,6200,31.77,20250102,12830,-36.32,20240325,5950,37.31,20240909,2.65,N,006880,500,59 억,,44761,N,N,4,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 유통 N N N N N 7900 -220 5 -2.71 5274496570 667798 15.37 7950 8150 7700 10550 5690 8120 7897.93 1.05 0 -18481 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 934 10.66 0.88 12 5.65 741.00 9020.00 12830 20240325 -38.43 5950 20240909 32.77 9000 -12.22 20250305 6200 27.42 20250102 12830 -38.43 20240325 5950 32.77 20240909 2.74 N 006880 500 59 억 124420 N N 1 N 00 N
3 20250306 150217 57 100.00 KOSPI 유통 N N N N N 7830 -290 5 -3.57 4879131410 617524 14.21 7950 8150 7700 10550 5690 8120 7900.70 1.05 0 -18792 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 926 10.57 0.87 12 5.22 741.00 9020.00 12830 20240325 -38.97 5950 20240909 31.60 9000 -13.00 20250305 6200 26.29 20250102 12830 -38.97 20240325 5950 31.60 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
4 20250306 140218 57 100.00 KOSPI 유통 N N N N N 7810 -310 5 -3.82 4302219945 543216 12.50 7950 8150 7700 10550 5690 8120 7919.47 1.05 0 -20357 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 924 10.54 0.87 12 4.59 741.00 9020.00 12830 20240325 -39.13 5950 20240909 31.26 9000 -13.22 20250305 6200 25.97 20250102 12830 -39.13 20240325 5950 31.26 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
5 20250306 130217 57 100.00 KOSPI 유통 N N N N N 7880 -240 5 -2.96 4048727220 510823 11.76 7950 8150 7700 10550 5690 8120 7925.44 1.05 0 -12309 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 932 10.63 0.87 12 4.32 741.00 9020.00 12830 20240325 -38.58 5950 20240909 32.44 9000 -12.44 20250305 6200 27.10 20250102 12830 -38.58 20240325 5950 32.44 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
6 20250306 120218 57 100.00 KOSPI 유통 N N N N N 7820 -300 5 -3.69 3747936930 472524 10.88 7950 8150 7700 10550 5690 8120 7931.26 1.05 0 -9666 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 925 10.55 0.87 12 3.99 741.00 9020.00 12830 20240325 -39.05 5950 20240909 31.43 9000 -13.11 20250305 6200 26.13 20250102 12830 -39.05 20240325 5950 31.43 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
7 20250306 110217 57 100.00 KOSPI 유통 N N N N N 7960 -160 5 -1.97 3461180585 436120 10.04 7950 8150 7700 10550 5690 8120 7935.80 1.05 0 -12022 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 942 10.74 0.88 12 3.69 741.00 9020.00 12830 20240325 -37.96 5950 20240909 33.78 9000 -11.56 20250305 6200 28.39 20250102 12830 -37.96 20240325 5950 33.78 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
8 20250306 100217 57 100.00 KOSPI 유통 N N N N N 7960 -160 5 -1.97 3077567985 387790 8.93 7950 8150 7700 10550 5690 8120 7935.61 1.05 0 6560 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 942 10.74 0.88 12 3.28 741.00 9020.00 12830 20240325 -37.96 5950 20240909 33.78 9000 -11.56 20250305 6200 28.39 20250102 12830 -37.96 20240325 5950 33.78 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
9 20250306 090218 57 100.00 KOSPI 유통 N N N N N 7950 -170 5 -2.09 482745630 60638 1.40 7950 8010 7930 10550 5690 8120 7957.93 1.05 0 1106 9366 8742 8376 7752 7386 8560 7570 59 2430 500 5030 10 1 11828858 940 10.73 0.88 12 0.51 741.00 9020.00 12830 20240325 -38.04 5950 20240909 33.61 9000 -11.67 20250305 6200 28.23 20250102 12830 -38.04 20240325 5950 33.61 20240909 2.74 N 006880 500 59 억 124420 N N 5 N 00 N
10 20250305 160216 57 100.00 KOSPI 유통 N N N N N 8120 -250 5 -2.99 36404214265 4313294 45.03 8190 9000 8010 10880 5860 8370 8440.27 0.38 0 67034 9210 8790 8070 7650 6930 9000 7860 59 2510 500 5180 10 1 11828858 961 10.96 0.90 12 36.46 741.00 9020.00 12830 20240325 -36.71 5950 20240909 36.47 9000 -9.78 20250305 6200 30.97 20250102 12830 -36.71 20240325 5950 36.47 20240909 2.65 N 006880 500 59 억 44761 N N 5 N 00 N
11 20250305 150217 57 100.00 KOSPI 유통 N N N N N 8120 -250 5 -2.99 35888134075 4249688 44.36 8190 9000 8010 10880 5860 8370 8445.03 0.38 0 64121 9210 8790 8070 7650 6930 9000 7860 59 2510 500 5180 10 1 11828858 961 10.96 0.90 12 35.93 741.00 9020.00 12830 20240325 -36.71 5950 20240909 36.47 9000 -9.78 20250305 6200 30.97 20250102 12830 -36.71 20240325 5950 36.47 20240909 2.65 N 006880 500 59 억 44761 N N 4 N 00 N
12 20250305 140215 57 100.00 KOSPI 유통 N N N N N 8170 -200 5 -2.39 34780519560 4113392 42.94 8190 9000 8010 10880 5860 8370 8455.60 0.38 0 68951 9210 8790 8070 7650 6930 9000 7860 59 2510 500 5180 10 1 11828858 966 11.03 0.91 12 34.77 741.00 9020.00 12830 20240325 -36.32 5950 20240909 37.31 9000 -9.22 20250305 6200 31.77 20250102 12830 -36.32 20240325 5950 37.31 20240909 2.65 N 006880 500 59 억 44761 N N 4 N 00 N