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
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
20250321,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6950,-70,5,-1.00,647422720,93188,57.93,7020,7080,6860,9120,4920,7020,6947.24,0.42,0,16375,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,822,9.38,0.77,12,0.79,741.00,9020.00,12830,20240325,-45.83,5950,20240909,16.81,9000,-22.78,20250305,6200,12.10,20250102,12830,-45.83,20240325,5950,16.81,20240909,4.46,N,006880,500,59 억,,49253,N,N,22,N,00,N
20250321,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,20,2,0.28,606124920,87263,54.25,7020,7080,6860,9120,4920,7020,6945.70,0.42,0,16607,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,833,9.50,0.78,12,0.74,741.00,9020.00,12830,20240325,-45.13,5950,20240909,18.32,9000,-21.78,20250305,6200,13.55,20250102,12830,-45.13,20240325,5950,18.32,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6970,-50,5,-0.71,535861430,77235,48.02,7020,7080,6860,9120,4920,7020,6937.74,0.42,0,18158,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,824,9.41,0.77,12,0.65,741.00,9020.00,12830,20240325,-45.67,5950,20240909,17.14,9000,-22.56,20250305,6200,12.42,20250102,12830,-45.67,20240325,5950,17.14,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6950,-70,5,-1.00,507127110,73108,45.45,7020,7080,6860,9120,4920,7020,6936.34,0.42,0,16496,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,822,9.38,0.77,12,0.62,741.00,9020.00,12830,20240325,-45.83,5950,20240909,16.81,9000,-22.78,20250305,6200,12.10,20250102,12830,-45.83,20240325,5950,16.81,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,120225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-80,5,-1.14,439546810,63376,39.40,7020,7080,6860,9120,4920,7020,6935.14,0.42,0,10240,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,821,9.37,0.77,12,0.54,741.00,9020.00,12830,20240325,-45.91,5950,20240909,16.64,9000,-22.89,20250305,6200,11.94,20250102,12830,-45.91,20240325,5950,16.64,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6950,-70,5,-1.00,382666280,55168,34.30,7020,7080,6860,9120,4920,7020,6935.92,0.42,0,5853,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,822,9.38,0.77,12,0.47,741.00,9020.00,12830,20240325,-45.83,5950,20240909,16.81,9000,-22.78,20250305,6200,12.10,20250102,12830,-45.83,20240325,5950,16.81,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6860,-160,5,-2.28,332858600,47965,29.82,7020,7080,6860,9120,4920,7020,6939.10,0.42,0,796,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,811,9.26,0.76,12,0.41,741.00,9020.00,12830,20240325,-46.53,5950,20240909,15.29,9000,-23.78,20250305,6200,10.65,20250102,12830,-46.53,20240325,5950,15.29,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250321,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,0,3,0.00,28712420,4088,2.54,7020,7080,7020,9120,4920,7020,7023.87,0.42,0,989,7340,7180,7100,6940,6860,7140,6900,59,2100,500,4350,10,1,11828858,830,9.47,0.78,12,0.03,741.00,9020.00,12830,20240325,-45.28,5950,20240909,17.98,9000,-22.00,20250305,6200,13.23,20250102,12830,-45.28,20240325,5950,17.98,20240909,4.46,N,006880,500,59 억,,49253,N,N,4,N,00,N
20250320,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,-130,5,-1.82,1137258750,159821,119.16,7110,7260,7020,9290,5010,7150,7115.77,0.62,0,-21388,7450,7300,7140,6990,6830,7375,7065,59,2140,500,4430,10,1,11828858,830,9.47,0.78,12,1.35,741.00,9020.00,12830,20240325,-45.28,5950,20240909,17.98,9000,-22.00,20250305,6200,13.23,20250102,12830,-45.28,20240325,5950,17.98,20240909,4.46,N,006880,500,59 억,,72885,N,N,4,N,00,N
20250320,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-70,5,-0.98,1030282485,144652,107.85,7110,7260,7050,9290,5010,7150,7122.37,0.62,0,-19276,7450,7300,7140,6990,6830,7375,7065,59,2140,500,4430,10,1,11828858,837,9.55,0.78,12,1.22,741.00,9020.00,12830,20240325,-44.82,5950,20240909,18.99,9000,-21.33,20250305,6200,14.19,20250102,12830,-44.82,20240325,5950,18.99,20240909,4.46,N,006880,500,59 억,,72885,N,N,1,N,00,N
20250320,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-60,5,-0.84,855553205,119947,89.43,7110,7260,7060,9290,5010,7150,7132.67,0.62,0,-9849,7450,7300,7140,6990,6830,7375,7065,59,2140,500,4430,10,1,11828858,839,9.57,0.79,12,1.01,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,9000,-21.22,20250305,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,4.46,N,006880,500,59 억,,72885,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 유통 N N N N N 6950 -70 5 -1.00 647422720 93188 57.93 7020 7080 6860 9120 4920 7020 6947.24 0.42 0 16375 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 822 9.38 0.77 12 0.79 741.00 9020.00 12830 20240325 -45.83 5950 20240909 16.81 9000 -22.78 20250305 6200 12.10 20250102 12830 -45.83 20240325 5950 16.81 20240909 4.46 N 006880 500 59 억 49253 N N 22 N 00 N
3 20250321 150223 57 100.00 KOSPI 유통 N N N N N 7040 20 2 0.28 606124920 87263 54.25 7020 7080 6860 9120 4920 7020 6945.70 0.42 0 16607 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 833 9.50 0.78 12 0.74 741.00 9020.00 12830 20240325 -45.13 5950 20240909 18.32 9000 -21.78 20250305 6200 13.55 20250102 12830 -45.13 20240325 5950 18.32 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
4 20250321 140223 57 100.00 KOSPI 유통 N N N N N 6970 -50 5 -0.71 535861430 77235 48.02 7020 7080 6860 9120 4920 7020 6937.74 0.42 0 18158 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 824 9.41 0.77 12 0.65 741.00 9020.00 12830 20240325 -45.67 5950 20240909 17.14 9000 -22.56 20250305 6200 12.42 20250102 12830 -45.67 20240325 5950 17.14 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
5 20250321 130223 57 100.00 KOSPI 유통 N N N N N 6950 -70 5 -1.00 507127110 73108 45.45 7020 7080 6860 9120 4920 7020 6936.34 0.42 0 16496 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 822 9.38 0.77 12 0.62 741.00 9020.00 12830 20240325 -45.83 5950 20240909 16.81 9000 -22.78 20250305 6200 12.10 20250102 12830 -45.83 20240325 5950 16.81 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
6 20250321 120225 57 100.00 KOSPI 유통 N N N N N 6940 -80 5 -1.14 439546810 63376 39.40 7020 7080 6860 9120 4920 7020 6935.14 0.42 0 10240 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 821 9.37 0.77 12 0.54 741.00 9020.00 12830 20240325 -45.91 5950 20240909 16.64 9000 -22.89 20250305 6200 11.94 20250102 12830 -45.91 20240325 5950 16.64 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
7 20250321 110223 57 100.00 KOSPI 유통 N N N N N 6950 -70 5 -1.00 382666280 55168 34.30 7020 7080 6860 9120 4920 7020 6935.92 0.42 0 5853 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 822 9.38 0.77 12 0.47 741.00 9020.00 12830 20240325 -45.83 5950 20240909 16.81 9000 -22.78 20250305 6200 12.10 20250102 12830 -45.83 20240325 5950 16.81 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
8 20250321 100225 57 100.00 KOSPI 유통 N N N N N 6860 -160 5 -2.28 332858600 47965 29.82 7020 7080 6860 9120 4920 7020 6939.10 0.42 0 796 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 811 9.26 0.76 12 0.41 741.00 9020.00 12830 20240325 -46.53 5950 20240909 15.29 9000 -23.78 20250305 6200 10.65 20250102 12830 -46.53 20240325 5950 15.29 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
9 20250321 090225 57 100.00 KOSPI 유통 N N N N N 7020 0 3 0.00 28712420 4088 2.54 7020 7080 7020 9120 4920 7020 7023.87 0.42 0 989 7340 7180 7100 6940 6860 7140 6900 59 2100 500 4350 10 1 11828858 830 9.47 0.78 12 0.03 741.00 9020.00 12830 20240325 -45.28 5950 20240909 17.98 9000 -22.00 20250305 6200 13.23 20250102 12830 -45.28 20240325 5950 17.98 20240909 4.46 N 006880 500 59 억 49253 N N 4 N 00 N
10 20250320 160223 57 100.00 KOSPI 유통 N N N N N 7020 -130 5 -1.82 1137258750 159821 119.16 7110 7260 7020 9290 5010 7150 7115.77 0.62 0 -21388 7450 7300 7140 6990 6830 7375 7065 59 2140 500 4430 10 1 11828858 830 9.47 0.78 12 1.35 741.00 9020.00 12830 20240325 -45.28 5950 20240909 17.98 9000 -22.00 20250305 6200 13.23 20250102 12830 -45.28 20240325 5950 17.98 20240909 4.46 N 006880 500 59 억 72885 N N 4 N 00 N
11 20250320 150224 57 100.00 KOSPI 유통 N N N N N 7080 -70 5 -0.98 1030282485 144652 107.85 7110 7260 7050 9290 5010 7150 7122.37 0.62 0 -19276 7450 7300 7140 6990 6830 7375 7065 59 2140 500 4430 10 1 11828858 837 9.55 0.78 12 1.22 741.00 9020.00 12830 20240325 -44.82 5950 20240909 18.99 9000 -21.33 20250305 6200 14.19 20250102 12830 -44.82 20240325 5950 18.99 20240909 4.46 N 006880 500 59 억 72885 N N 1 N 00 N
12 20250320 140225 57 100.00 KOSPI 유통 N N N N N 7090 -60 5 -0.84 855553205 119947 89.43 7110 7260 7060 9290 5010 7150 7132.67 0.62 0 -9849 7450 7300 7140 6990 6830 7375 7065 59 2140 500 4430 10 1 11828858 839 9.57 0.79 12 1.01 741.00 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 4.46 N 006880 500 59 억 72885 N N 1 N 00 N