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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,60,2,0.58,25877795,2468,228.94,10690,10690,10410,13550,7310,10430,10485.33,5.46,0,-149,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1390,4.03,0.24,12,0.02,2600.00,44100.00,16490,20240304,-36.39,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15990,-34.40,20240315,9450,11.01,20250102,0.14,N,006840,5000,662 억,,722952,N,N,39,N,00,N
20250313,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,60,2,0.58,22678265,2163,200.65,10690,10690,10410,13550,7310,10430,10484.63,5.46,0,-120,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1390,4.03,0.24,12,0.02,2600.00,44100.00,16490,20240304,-36.39,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15990,-34.40,20240315,9450,11.01,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,0,3,0.00,19402615,1850,171.61,10690,10690,10410,13550,7310,10430,10487.90,5.46,0,-118,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1382,4.01,0.24,12,0.01,2600.00,44100.00,16490,20240304,-36.75,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,15990,-34.77,20240315,9450,10.37,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,130221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,0,3,0.00,13942975,1327,123.10,10690,10690,10410,13550,7310,10430,10507.14,5.46,0,-109,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1382,4.01,0.24,12,0.01,2600.00,44100.00,16490,20240304,-36.75,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,15990,-34.77,20240315,9450,10.37,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,120220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10520,90,2,0.86,9384875,891,82.65,10690,10690,10440,13550,7310,10430,10532.97,5.46,0,-117,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1394,4.05,0.24,12,0.01,2600.00,44100.00,16490,20240304,-36.20,9450,20250102,11.32,11080,-5.05,20250226,9450,11.32,20250102,15990,-34.21,20240315,9450,11.32,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,110220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,130,2,1.25,4177425,396,36.73,10690,10690,10440,13550,7310,10430,10549.05,5.46,0,-114,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1399,4.06,0.24,12,0.00,2600.00,44100.00,16490,20240304,-35.96,9450,20250102,11.75,11080,-4.69,20250226,9450,11.75,20250102,15990,-33.96,20240315,9450,11.75,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,100220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10550,120,2,1.15,2849415,270,25.05,10690,10690,10440,13550,7310,10430,10553.39,5.46,0,-113,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1398,4.06,0.24,12,0.00,2600.00,44100.00,16490,20240304,-36.02,9450,20250102,11.64,11080,-4.78,20250226,9450,11.64,20250102,15990,-34.02,20240315,9450,11.64,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250313,090221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10690,260,2,2.49,96210,9,0.83,10690,10690,10690,13550,7310,10430,10690.00,5.46,0,0,10556,10492,10426,10362,10296,10460,10330,662,3120,5000,7500,10,1,13247561,1416,4.11,0.24,12,0.00,2600.00,44100.00,16490,20240304,-35.17,9450,20250102,13.12,11080,-3.52,20250226,9450,13.12,20250102,15990,-33.15,20240315,9450,13.12,20250102,0.14,N,006840,5000,662 억,,722952,N,N,13,N,00,N
20250312,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,70,2,0.68,11221975,1078,36.79,10490,10490,10360,13460,7260,10360,10410.00,5.46,0,23,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1382,4.01,0.24,12,0.01,2600.00,44100.00,16610,20240228,-37.21,9450,20250102,10.37,11080,-5.87,20250226,9450,10.37,20250102,16020,-34.89,20240312,9450,10.37,20250102,0.14,N,006840,5000,662 억,,722929,N,N,13,N,00,N
20250312,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10400,40,2,0.39,10825905,1040,35.49,10490,10490,10360,13460,7260,10360,10409.52,5.46,0,28,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1378,4.00,0.24,12,0.01,2600.00,44100.00,16610,20240228,-37.39,9450,20250102,10.05,11080,-6.14,20250226,9450,10.05,20250102,16020,-35.08,20240312,9450,10.05,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,N,00,N
20250312,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10380,20,2,0.19,5678255,545,18.60,10490,10490,10360,13460,7260,10360,10418.82,5.46,0,28,10566,10462,10356,10252,10146,10515,10305,662,3100,5000,7450,10,1,13247561,1375,3.99,0.24,12,0.00,2600.00,44100.00,16610,20240228,-37.51,9450,20250102,9.84,11080,-6.32,20250226,9450,9.84,20250102,16020,-35.21,20240312,9450,9.84,20250102,0.14,N,006840,5000,662 억,,722929,N,N,2,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 20250313 160220 57 100.00 KOSPI 금융 N N N N N 10490 60 2 0.58 25877795 2468 228.94 10690 10690 10410 13550 7310 10430 10485.33 5.46 0 -149 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1390 4.03 0.24 12 0.02 2600.00 44100.00 16490 20240304 -36.39 9450 20250102 11.01 11080 -5.32 20250226 9450 11.01 20250102 15990 -34.40 20240315 9450 11.01 20250102 0.14 N 006840 5000 662 억 722952 N N 39 N 00 N
3 20250313 150221 57 100.00 KOSPI 금융 N N N N N 10490 60 2 0.58 22678265 2163 200.65 10690 10690 10410 13550 7310 10430 10484.63 5.46 0 -120 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1390 4.03 0.24 12 0.02 2600.00 44100.00 16490 20240304 -36.39 9450 20250102 11.01 11080 -5.32 20250226 9450 11.01 20250102 15990 -34.40 20240315 9450 11.01 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
4 20250313 140220 57 100.00 KOSPI 금융 N N N N N 10430 0 3 0.00 19402615 1850 171.61 10690 10690 10410 13550 7310 10430 10487.90 5.46 0 -118 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1382 4.01 0.24 12 0.01 2600.00 44100.00 16490 20240304 -36.75 9450 20250102 10.37 11080 -5.87 20250226 9450 10.37 20250102 15990 -34.77 20240315 9450 10.37 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
5 20250313 130221 57 100.00 KOSPI 금융 N N N N N 10430 0 3 0.00 13942975 1327 123.10 10690 10690 10410 13550 7310 10430 10507.14 5.46 0 -109 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1382 4.01 0.24 12 0.01 2600.00 44100.00 16490 20240304 -36.75 9450 20250102 10.37 11080 -5.87 20250226 9450 10.37 20250102 15990 -34.77 20240315 9450 10.37 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
6 20250313 120220 57 100.00 KOSPI 금융 N N N N N 10520 90 2 0.86 9384875 891 82.65 10690 10690 10440 13550 7310 10430 10532.97 5.46 0 -117 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1394 4.05 0.24 12 0.01 2600.00 44100.00 16490 20240304 -36.20 9450 20250102 11.32 11080 -5.05 20250226 9450 11.32 20250102 15990 -34.21 20240315 9450 11.32 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
7 20250313 110220 57 100.00 KOSPI 금융 N N N N N 10560 130 2 1.25 4177425 396 36.73 10690 10690 10440 13550 7310 10430 10549.05 5.46 0 -114 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1399 4.06 0.24 12 0.00 2600.00 44100.00 16490 20240304 -35.96 9450 20250102 11.75 11080 -4.69 20250226 9450 11.75 20250102 15990 -33.96 20240315 9450 11.75 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
8 20250313 100220 57 100.00 KOSPI 금융 N N N N N 10550 120 2 1.15 2849415 270 25.05 10690 10690 10440 13550 7310 10430 10553.39 5.46 0 -113 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1398 4.06 0.24 12 0.00 2600.00 44100.00 16490 20240304 -36.02 9450 20250102 11.64 11080 -4.78 20250226 9450 11.64 20250102 15990 -34.02 20240315 9450 11.64 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
9 20250313 090221 57 100.00 KOSPI 금융 N N N N N 10690 260 2 2.49 96210 9 0.83 10690 10690 10690 13550 7310 10430 10690.00 5.46 0 0 10556 10492 10426 10362 10296 10460 10330 662 3120 5000 7500 10 1 13247561 1416 4.11 0.24 12 0.00 2600.00 44100.00 16490 20240304 -35.17 9450 20250102 13.12 11080 -3.52 20250226 9450 13.12 20250102 15990 -33.15 20240315 9450 13.12 20250102 0.14 N 006840 5000 662 억 722952 N N 13 N 00 N
10 20250312 160219 57 100.00 KOSPI 금융 N N N N N 10430 70 2 0.68 11221975 1078 36.79 10490 10490 10360 13460 7260 10360 10410.00 5.46 0 23 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1382 4.01 0.24 12 0.01 2600.00 44100.00 16610 20240228 -37.21 9450 20250102 10.37 11080 -5.87 20250226 9450 10.37 20250102 16020 -34.89 20240312 9450 10.37 20250102 0.14 N 006840 5000 662 억 722929 N N 13 N 00 N
11 20250312 150221 57 100.00 KOSPI 금융 N N N N N 10400 40 2 0.39 10825905 1040 35.49 10490 10490 10360 13460 7260 10360 10409.52 5.46 0 28 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1378 4.00 0.24 12 0.01 2600.00 44100.00 16610 20240228 -37.39 9450 20250102 10.05 11080 -6.14 20250226 9450 10.05 20250102 16020 -35.08 20240312 9450 10.05 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N
12 20250312 140220 57 100.00 KOSPI 금융 N N N N N 10380 20 2 0.19 5678255 545 18.60 10490 10490 10360 13460 7260 10360 10418.82 5.46 0 28 10566 10462 10356 10252 10146 10515 10305 662 3100 5000 7450 10 1 13247561 1375 3.99 0.24 12 0.00 2600.00 44100.00 16610 20240228 -37.51 9450 20250102 9.84 11080 -6.32 20250226 9450 9.84 20250102 16020 -35.21 20240312 9450 9.84 20250102 0.14 N 006840 5000 662 억 722929 N N 2 N 00 N