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
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
20250313,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,-330,5,-4.43,2097645360,290242,70.18,7410,7420,7050,9680,5220,7450,7227.28,0.31,0,-10598,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,842,9.61,0.79,12,2.45,741.00,9020.00,12830,20240325,-44.51,5950,20240909,19.66,9000,-20.89,20250305,6200,14.84,20250102,12830,-44.51,20240325,5950,19.66,20240909,4.47,N,006880,500,59 억,,36818,N,N,35,N,00,N
20250313,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-360,5,-4.83,1882530920,260040,62.88,7410,7420,7050,9680,5220,7450,7238.75,0.31,0,-15205,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,839,9.57,0.79,12,2.20,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,9000,-21.22,20250305,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,140220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,-350,5,-4.70,1648350145,227044,54.90,7410,7420,7100,9680,5220,7450,7259.39,0.31,0,-20613,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,840,9.58,0.79,12,1.92,741.00,9020.00,12830,20240325,-44.66,5950,20240909,19.33,9000,-21.11,20250305,6200,14.52,20250102,12830,-44.66,20240325,5950,19.33,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,130221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7230,-220,5,-2.95,1443761435,198550,48.01,7410,7420,7180,9680,5220,7450,7270.82,0.31,0,-19560,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,855,9.76,0.80,12,1.68,741.00,9020.00,12830,20240325,-43.65,5950,20240909,21.51,9000,-19.67,20250305,6200,16.61,20250102,12830,-43.65,20240325,5950,21.51,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,120221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7270,-180,5,-2.42,1155696905,158541,38.33,7410,7420,7230,9680,5220,7450,7288.78,0.31,0,-17846,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,860,9.81,0.81,12,1.34,741.00,9020.00,12830,20240325,-43.34,5950,20240909,22.18,9000,-19.22,20250305,6200,17.26,20250102,12830,-43.34,20240325,5950,22.18,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,110221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7270,-180,5,-2.42,1032722090,141611,34.24,7410,7420,7240,9680,5220,7450,7291.79,0.31,0,-16467,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,860,9.81,0.81,12,1.20,741.00,9020.00,12830,20240325,-43.34,5950,20240909,22.18,9000,-19.22,20250305,6200,17.26,20250102,12830,-43.34,20240325,5950,22.18,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,100221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,-190,5,-2.55,761408290,104312,25.22,7410,7420,7240,9680,5220,7450,7298.20,0.31,0,-17550,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,859,9.80,0.80,12,0.88,741.00,9020.00,12830,20240325,-43.41,5950,20240909,22.02,9000,-19.33,20250305,6200,17.10,20250102,12830,-43.41,20240325,5950,22.02,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250313,090221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7340,-110,5,-1.48,107102560,14499,3.51,7410,7420,7330,9680,5220,7450,7383.30,0.31,0,1828,7830,7640,7450,7260,7070,7735,7355,59,2230,500,4610,10,1,11828858,868,9.91,0.81,12,0.12,741.00,9020.00,12830,20240325,-42.79,5950,20240909,23.36,9000,-18.44,20250305,6200,18.39,20250102,12830,-42.79,20240325,5950,23.36,20240909,4.47,N,006880,500,59 억,,36818,N,N,15,N,00,N
20250312,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7450,70,2,0.95,2983792640,400191,24.14,7430,7640,7260,9590,5170,7380,7455.94,0.15,0,21182,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,881,10.05,0.83,12,3.38,741.00,9020.00,12830,20240325,-41.93,5950,20240909,25.21,9000,-17.22,20250305,6200,20.16,20250102,12830,-41.93,20240325,5950,25.21,20240909,4.23,N,006880,500,59 억,,17589,N,N,15,N,00,N
20250312,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7500,120,2,1.63,2685688370,360250,21.73,7430,7640,7260,9590,5170,7380,7455.08,0.15,0,22718,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,887,10.12,0.83,12,3.05,741.00,9020.00,12830,20240325,-41.54,5950,20240909,26.05,9000,-16.67,20250305,6200,20.97,20250102,12830,-41.54,20240325,5950,26.05,20240909,4.23,N,006880,500,59 억,,17589,N,N,2,N,00,N
20250312,140220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,30,2,0.41,1422393120,191901,11.57,7430,7570,7260,9590,5170,7380,7412.13,0.15,0,23106,8680,8030,7700,7050,6720,7865,6885,59,2210,500,4570,10,1,11828858,877,10.00,0.82,12,1.62,741.00,9020.00,12830,20240325,-42.24,5950,20240909,24.54,9000,-17.67,20250305,6200,19.52,20250102,12830,-42.24,20240325,5950,24.54,20240909,4.23,N,006880,500,59 억,,17589,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 유통 N N N N N 7120 -330 5 -4.43 2097645360 290242 70.18 7410 7420 7050 9680 5220 7450 7227.28 0.31 0 -10598 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 842 9.61 0.79 12 2.45 741.00 9020.00 12830 20240325 -44.51 5950 20240909 19.66 9000 -20.89 20250305 6200 14.84 20250102 12830 -44.51 20240325 5950 19.66 20240909 4.47 N 006880 500 59 억 36818 N N 35 N 00 N
3 20250313 150221 57 100.00 KOSPI 유통 N N N N N 7090 -360 5 -4.83 1882530920 260040 62.88 7410 7420 7050 9680 5220 7450 7238.75 0.31 0 -15205 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 839 9.57 0.79 12 2.20 741.00 9020.00 12830 20240325 -44.74 5950 20240909 19.16 9000 -21.22 20250305 6200 14.35 20250102 12830 -44.74 20240325 5950 19.16 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
4 20250313 140220 57 100.00 KOSPI 유통 N N N N N 7100 -350 5 -4.70 1648350145 227044 54.90 7410 7420 7100 9680 5220 7450 7259.39 0.31 0 -20613 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 840 9.58 0.79 12 1.92 741.00 9020.00 12830 20240325 -44.66 5950 20240909 19.33 9000 -21.11 20250305 6200 14.52 20250102 12830 -44.66 20240325 5950 19.33 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
5 20250313 130221 57 100.00 KOSPI 유통 N N N N N 7230 -220 5 -2.95 1443761435 198550 48.01 7410 7420 7180 9680 5220 7450 7270.82 0.31 0 -19560 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 855 9.76 0.80 12 1.68 741.00 9020.00 12830 20240325 -43.65 5950 20240909 21.51 9000 -19.67 20250305 6200 16.61 20250102 12830 -43.65 20240325 5950 21.51 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
6 20250313 120221 57 100.00 KOSPI 유통 N N N N N 7270 -180 5 -2.42 1155696905 158541 38.33 7410 7420 7230 9680 5220 7450 7288.78 0.31 0 -17846 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 860 9.81 0.81 12 1.34 741.00 9020.00 12830 20240325 -43.34 5950 20240909 22.18 9000 -19.22 20250305 6200 17.26 20250102 12830 -43.34 20240325 5950 22.18 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
7 20250313 110221 57 100.00 KOSPI 유통 N N N N N 7270 -180 5 -2.42 1032722090 141611 34.24 7410 7420 7240 9680 5220 7450 7291.79 0.31 0 -16467 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 860 9.81 0.81 12 1.20 741.00 9020.00 12830 20240325 -43.34 5950 20240909 22.18 9000 -19.22 20250305 6200 17.26 20250102 12830 -43.34 20240325 5950 22.18 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
8 20250313 100221 57 100.00 KOSPI 유통 N N N N N 7260 -190 5 -2.55 761408290 104312 25.22 7410 7420 7240 9680 5220 7450 7298.20 0.31 0 -17550 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 859 9.80 0.80 12 0.88 741.00 9020.00 12830 20240325 -43.41 5950 20240909 22.02 9000 -19.33 20250305 6200 17.10 20250102 12830 -43.41 20240325 5950 22.02 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
9 20250313 090221 57 100.00 KOSPI 유통 N N N N N 7340 -110 5 -1.48 107102560 14499 3.51 7410 7420 7330 9680 5220 7450 7383.30 0.31 0 1828 7830 7640 7450 7260 7070 7735 7355 59 2230 500 4610 10 1 11828858 868 9.91 0.81 12 0.12 741.00 9020.00 12830 20240325 -42.79 5950 20240909 23.36 9000 -18.44 20250305 6200 18.39 20250102 12830 -42.79 20240325 5950 23.36 20240909 4.47 N 006880 500 59 억 36818 N N 15 N 00 N
10 20250312 160219 57 100.00 KOSPI 유통 N N N N N 7450 70 2 0.95 2983792640 400191 24.14 7430 7640 7260 9590 5170 7380 7455.94 0.15 0 21182 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 881 10.05 0.83 12 3.38 741.00 9020.00 12830 20240325 -41.93 5950 20240909 25.21 9000 -17.22 20250305 6200 20.16 20250102 12830 -41.93 20240325 5950 25.21 20240909 4.23 N 006880 500 59 억 17589 N N 15 N 00 N
11 20250312 150221 57 100.00 KOSPI 유통 N N N N N 7500 120 2 1.63 2685688370 360250 21.73 7430 7640 7260 9590 5170 7380 7455.08 0.15 0 22718 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 887 10.12 0.83 12 3.05 741.00 9020.00 12830 20240325 -41.54 5950 20240909 26.05 9000 -16.67 20250305 6200 20.97 20250102 12830 -41.54 20240325 5950 26.05 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N
12 20250312 140220 57 100.00 KOSPI 유통 N N N N N 7410 30 2 0.41 1422393120 191901 11.57 7430 7570 7260 9590 5170 7380 7412.13 0.15 0 23106 8680 8030 7700 7050 6720 7865 6885 59 2210 500 4570 10 1 11828858 877 10.00 0.82 12 1.62 741.00 9020.00 12830 20240325 -42.24 5950 20240909 24.54 9000 -17.67 20250305 6200 19.52 20250102 12830 -42.24 20240325 5950 24.54 20240909 4.23 N 006880 500 59 억 17589 N N 2 N 00 N