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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10350,-140,5,-1.33,37936350,3674,181.07,10390,10460,10250,13630,7350,10490,10325.35,5.50,0,-553,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1371,3.98,0.23,12,0.03,2600.00,44100.00,16020,20240312,-35.39,9450,20250102,9.52,11080,-6.59,20250226,9450,9.52,20250102,15900,-34.91,20240327,9450,9.52,20250102,0.15,N,006840,5000,662 억,,728530,N,N,26,N,00,N
20250321,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10360,-130,5,-1.24,35648390,3453,170.18,10390,10460,10250,13630,7350,10490,10323.89,5.50,0,-510,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1372,3.98,0.23,12,0.03,2600.00,44100.00,16020,20240312,-35.33,9450,20250102,9.63,11080,-6.50,20250226,9450,9.63,20250102,15900,-34.84,20240327,9450,9.63,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,140223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10370,-120,5,-1.14,31285240,3032,149.43,10390,10460,10250,13630,7350,10490,10318.35,5.50,0,-397,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1374,3.99,0.24,12,0.02,2600.00,44100.00,16020,20240312,-35.27,9450,20250102,9.74,11080,-6.41,20250226,9450,9.74,20250102,15900,-34.78,20240327,9450,9.74,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,130223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10340,-150,5,-1.43,28130050,2727,134.40,10390,10460,10250,13630,7350,10490,10315.38,5.50,0,-301,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1370,3.98,0.23,12,0.02,2600.00,44100.00,16020,20240312,-35.46,9450,20250102,9.42,11080,-6.68,20250226,9450,9.42,20250102,15900,-34.97,20240327,9450,9.42,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,120225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10340,-150,5,-1.43,26879590,2606,128.44,10390,10460,10250,13630,7350,10490,10314.50,5.50,0,-283,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1370,3.98,0.23,12,0.02,2600.00,44100.00,16020,20240312,-35.46,9450,20250102,9.42,11080,-6.68,20250226,9450,9.42,20250102,15900,-34.97,20240327,9450,9.42,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,110223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10320,-170,5,-1.62,23725690,2300,113.36,10390,10460,10250,13630,7350,10490,10315.52,5.50,0,-214,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1367,3.97,0.23,12,0.02,2600.00,44100.00,16020,20240312,-35.58,9450,20250102,9.21,11080,-6.86,20250226,9450,9.21,20250102,15900,-35.09,20240327,9450,9.21,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,100224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10290,-200,5,-1.91,18708820,1814,89.40,10390,10460,10250,13630,7350,10490,10313.57,5.50,0,-114,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1363,3.96,0.23,12,0.01,2600.00,44100.00,16020,20240312,-35.77,9450,20250102,8.89,11080,-7.13,20250226,9450,8.89,20250102,15900,-35.28,20240327,9450,8.89,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250321,090225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10310,-180,5,-1.72,1183890,114,5.62,10390,10460,10310,13630,7350,10490,10385.00,5.50,0,-2,10623,10556,10513,10446,10403,10535,10425,662,3140,5000,7550,10,1,13247561,1366,3.97,0.23,12,0.00,2600.00,44100.00,16020,20240312,-35.64,9450,20250102,9.10,11080,-6.95,20250226,9450,9.10,20250102,15900,-35.16,20240327,9450,9.10,20250102,0.15,N,006840,5000,662 억,,728530,N,N,3,N,00,N
20250320,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,-80,5,-0.76,19662320,1870,34.31,10580,10580,10470,13740,7400,10570,10514.61,5.47,0,-317,10656,10612,10576,10532,10496,10595,10515,662,3170,5000,7610,10,1,13247561,1390,4.03,0.24,12,0.01,2600.00,44100.00,16240,20240308,-35.41,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15900,-34.03,20240327,9450,11.01,20250102,0.14,N,006840,5000,662 억,,724496,N,N,3,N,00,N
20250320,150224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10500,-70,5,-0.66,17294110,1644,30.17,10580,10580,10470,13740,7400,10570,10519.53,5.47,0,-281,10656,10612,10576,10532,10496,10595,10515,662,3170,5000,7610,10,1,13247561,1391,4.04,0.24,12,0.01,2600.00,44100.00,16240,20240308,-35.34,9450,20250102,11.11,11080,-5.23,20250226,9450,11.11,20250102,15900,-33.96,20240327,9450,11.11,20250102,0.14,N,006840,5000,662 억,,724496,N,N,1,N,00,N
20250320,140224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,-80,5,-0.76,16108250,1531,28.09,10580,10580,10470,13740,7400,10570,10521.39,5.47,0,-271,10656,10612,10576,10532,10496,10595,10515,662,3170,5000,7610,10,1,13247561,1390,4.03,0.24,12,0.01,2600.00,44100.00,16240,20240308,-35.41,9450,20250102,11.01,11080,-5.32,20250226,9450,11.01,20250102,15900,-34.03,20240327,9450,11.01,20250102,0.14,N,006840,5000,662 억,,724496,N,N,1,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 20250321 160223 57 100.00 KOSPI 금융 N N N N N 10350 -140 5 -1.33 37936350 3674 181.07 10390 10460 10250 13630 7350 10490 10325.35 5.50 0 -553 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1371 3.98 0.23 12 0.03 2600.00 44100.00 16020 20240312 -35.39 9450 20250102 9.52 11080 -6.59 20250226 9450 9.52 20250102 15900 -34.91 20240327 9450 9.52 20250102 0.15 N 006840 5000 662 억 728530 N N 26 N 00 N
3 20250321 150223 57 100.00 KOSPI 금융 N N N N N 10360 -130 5 -1.24 35648390 3453 170.18 10390 10460 10250 13630 7350 10490 10323.89 5.50 0 -510 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1372 3.98 0.23 12 0.03 2600.00 44100.00 16020 20240312 -35.33 9450 20250102 9.63 11080 -6.50 20250226 9450 9.63 20250102 15900 -34.84 20240327 9450 9.63 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
4 20250321 140223 57 100.00 KOSPI 금융 N N N N N 10370 -120 5 -1.14 31285240 3032 149.43 10390 10460 10250 13630 7350 10490 10318.35 5.50 0 -397 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1374 3.99 0.24 12 0.02 2600.00 44100.00 16020 20240312 -35.27 9450 20250102 9.74 11080 -6.41 20250226 9450 9.74 20250102 15900 -34.78 20240327 9450 9.74 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
5 20250321 130223 57 100.00 KOSPI 금융 N N N N N 10340 -150 5 -1.43 28130050 2727 134.40 10390 10460 10250 13630 7350 10490 10315.38 5.50 0 -301 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1370 3.98 0.23 12 0.02 2600.00 44100.00 16020 20240312 -35.46 9450 20250102 9.42 11080 -6.68 20250226 9450 9.42 20250102 15900 -34.97 20240327 9450 9.42 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
6 20250321 120225 57 100.00 KOSPI 금융 N N N N N 10340 -150 5 -1.43 26879590 2606 128.44 10390 10460 10250 13630 7350 10490 10314.50 5.50 0 -283 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1370 3.98 0.23 12 0.02 2600.00 44100.00 16020 20240312 -35.46 9450 20250102 9.42 11080 -6.68 20250226 9450 9.42 20250102 15900 -34.97 20240327 9450 9.42 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
7 20250321 110223 57 100.00 KOSPI 금융 N N N N N 10320 -170 5 -1.62 23725690 2300 113.36 10390 10460 10250 13630 7350 10490 10315.52 5.50 0 -214 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1367 3.97 0.23 12 0.02 2600.00 44100.00 16020 20240312 -35.58 9450 20250102 9.21 11080 -6.86 20250226 9450 9.21 20250102 15900 -35.09 20240327 9450 9.21 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
8 20250321 100224 57 100.00 KOSPI 금융 N N N N N 10290 -200 5 -1.91 18708820 1814 89.40 10390 10460 10250 13630 7350 10490 10313.57 5.50 0 -114 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1363 3.96 0.23 12 0.01 2600.00 44100.00 16020 20240312 -35.77 9450 20250102 8.89 11080 -7.13 20250226 9450 8.89 20250102 15900 -35.28 20240327 9450 8.89 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
9 20250321 090225 57 100.00 KOSPI 금융 N N N N N 10310 -180 5 -1.72 1183890 114 5.62 10390 10460 10310 13630 7350 10490 10385.00 5.50 0 -2 10623 10556 10513 10446 10403 10535 10425 662 3140 5000 7550 10 1 13247561 1366 3.97 0.23 12 0.00 2600.00 44100.00 16020 20240312 -35.64 9450 20250102 9.10 11080 -6.95 20250226 9450 9.10 20250102 15900 -35.16 20240327 9450 9.10 20250102 0.15 N 006840 5000 662 억 728530 N N 3 N 00 N
10 20250320 160222 57 100.00 KOSPI 금융 N N N N N 10490 -80 5 -0.76 19662320 1870 34.31 10580 10580 10470 13740 7400 10570 10514.61 5.47 0 -317 10656 10612 10576 10532 10496 10595 10515 662 3170 5000 7610 10 1 13247561 1390 4.03 0.24 12 0.01 2600.00 44100.00 16240 20240308 -35.41 9450 20250102 11.01 11080 -5.32 20250226 9450 11.01 20250102 15900 -34.03 20240327 9450 11.01 20250102 0.14 N 006840 5000 662 억 724496 N N 3 N 00 N
11 20250320 150224 57 100.00 KOSPI 금융 N N N N N 10500 -70 5 -0.66 17294110 1644 30.17 10580 10580 10470 13740 7400 10570 10519.53 5.47 0 -281 10656 10612 10576 10532 10496 10595 10515 662 3170 5000 7610 10 1 13247561 1391 4.04 0.24 12 0.01 2600.00 44100.00 16240 20240308 -35.34 9450 20250102 11.11 11080 -5.23 20250226 9450 11.11 20250102 15900 -33.96 20240327 9450 11.11 20250102 0.14 N 006840 5000 662 억 724496 N N 1 N 00 N
12 20250320 140224 57 100.00 KOSPI 금융 N N N N N 10490 -80 5 -0.76 16108250 1531 28.09 10580 10580 10470 13740 7400 10570 10521.39 5.47 0 -271 10656 10612 10576 10532 10496 10595 10515 662 3170 5000 7610 10 1 13247561 1390 4.03 0.24 12 0.01 2600.00 44100.00 16240 20240308 -35.41 9450 20250102 11.01 11080 -5.32 20250226 9450 11.01 20250102 15900 -34.03 20240327 9450 11.01 20250102 0.14 N 006840 5000 662 억 724496 N N 1 N 00 N