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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7570,-330,5,-4.18,5307043200,688989,100.50,7840,7970,7430,10270,5530,7900,7702.88,0.90,0,-18194,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,895,10.22,0.84,12,5.82,741.00,9020.00,12830,20240325,-41.00,5950,20240909,27.23,9000,-15.89,20250305,6200,22.10,20250102,12830,-41.00,20240325,5950,27.23,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,-440,5,-5.57,4944104720,640885,93.48,7840,7970,7430,10270,5530,7900,7714.43,0.90,0,-24113,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,882,10.07,0.83,12,5.42,741.00,9020.00,12830,20240325,-41.86,5950,20240909,25.38,9000,-17.11,20250305,6200,20.32,20250102,12830,-41.86,20240325,5950,25.38,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7700,-200,5,-2.53,3715362095,477705,69.68,7840,7970,7580,10270,5530,7900,7777.46,0.90,0,-20936,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,911,10.39,0.85,12,4.04,741.00,9020.00,12830,20240325,-39.98,5950,20240909,29.41,9000,-14.44,20250305,6200,24.19,20250102,12830,-39.98,20240325,5950,29.41,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7790,-110,5,-1.39,3402942070,437222,63.77,7840,7970,7580,10270,5530,7900,7783.04,0.90,0,-8555,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,921,10.51,0.86,12,3.70,741.00,9020.00,12830,20240325,-39.28,5950,20240909,30.92,9000,-13.44,20250305,6200,25.65,20250102,12830,-39.28,20240325,5950,30.92,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7820,-80,5,-1.01,2302449770,297363,43.37,7840,7880,7580,10270,5530,7900,7742.77,0.90,0,-9377,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,925,10.55,0.87,12,2.51,741.00,9020.00,12830,20240325,-39.05,5950,20240909,31.43,9000,-13.11,20250305,6200,26.13,20250102,12830,-39.05,20240325,5950,31.43,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7740,-160,5,-2.03,1826402575,235970,34.42,7840,7880,7580,10270,5530,7900,7739.82,0.90,0,-14744,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,916,10.45,0.86,12,1.99,741.00,9020.00,12830,20240325,-39.67,5950,20240909,30.08,9000,-14.00,20250305,6200,24.84,20250102,12830,-39.67,20240325,5950,30.08,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7680,-220,5,-2.78,1642189055,212142,30.94,7840,7880,7580,10270,5530,7900,7740.81,0.90,0,-14509,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,908,10.36,0.85,12,1.79,741.00,9020.00,12830,20240325,-40.14,5950,20240909,29.08,9000,-14.67,20250305,6200,23.87,20250102,12830,-40.14,20240325,5950,29.08,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
20250307,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7800,-100,5,-1.27,251250660,32126,4.69,7840,7850,7770,10270,5530,7900,7820.20,0.90,0,-415,8366,8132,7916,7682,7466,8025,7575,59,2370,500,4890,10,1,11828858,923,10.53,0.86,12,0.27,741.00,9020.00,12830,20240325,-39.20,5950,20240909,31.09,9000,-13.33,20250305,6200,25.81,20250102,12830,-39.20,20240325,5950,31.09,20240909,3.71,N,006880,500,59 억,,107027,N,N,1,N,00,N
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
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 20250307 160218 57 100.00 KOSPI 유통 N N N N N 7570 -330 5 -4.18 5307043200 688989 100.50 7840 7970 7430 10270 5530 7900 7702.88 0.90 0 -18194 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 895 10.22 0.84 12 5.82 741.00 9020.00 12830 20240325 -41.00 5950 20240909 27.23 9000 -15.89 20250305 6200 22.10 20250102 12830 -41.00 20240325 5950 27.23 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
3 20250307 150219 57 100.00 KOSPI 유통 N N N N N 7460 -440 5 -5.57 4944104720 640885 93.48 7840 7970 7430 10270 5530 7900 7714.43 0.90 0 -24113 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 882 10.07 0.83 12 5.42 741.00 9020.00 12830 20240325 -41.86 5950 20240909 25.38 9000 -17.11 20250305 6200 20.32 20250102 12830 -41.86 20240325 5950 25.38 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
4 20250307 140218 57 100.00 KOSPI 유통 N N N N N 7700 -200 5 -2.53 3715362095 477705 69.68 7840 7970 7580 10270 5530 7900 7777.46 0.90 0 -20936 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 911 10.39 0.85 12 4.04 741.00 9020.00 12830 20240325 -39.98 5950 20240909 29.41 9000 -14.44 20250305 6200 24.19 20250102 12830 -39.98 20240325 5950 29.41 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
5 20250307 130218 57 100.00 KOSPI 유통 N N N N N 7790 -110 5 -1.39 3402942070 437222 63.77 7840 7970 7580 10270 5530 7900 7783.04 0.90 0 -8555 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 921 10.51 0.86 12 3.70 741.00 9020.00 12830 20240325 -39.28 5950 20240909 30.92 9000 -13.44 20250305 6200 25.65 20250102 12830 -39.28 20240325 5950 30.92 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
6 20250307 120219 57 100.00 KOSPI 유통 N N N N N 7820 -80 5 -1.01 2302449770 297363 43.37 7840 7880 7580 10270 5530 7900 7742.77 0.90 0 -9377 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 925 10.55 0.87 12 2.51 741.00 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 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
7 20250307 110218 57 100.00 KOSPI 유통 N N N N N 7740 -160 5 -2.03 1826402575 235970 34.42 7840 7880 7580 10270 5530 7900 7739.82 0.90 0 -14744 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 916 10.45 0.86 12 1.99 741.00 9020.00 12830 20240325 -39.67 5950 20240909 30.08 9000 -14.00 20250305 6200 24.84 20250102 12830 -39.67 20240325 5950 30.08 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
8 20250307 100218 57 100.00 KOSPI 유통 N N N N N 7680 -220 5 -2.78 1642189055 212142 30.94 7840 7880 7580 10270 5530 7900 7740.81 0.90 0 -14509 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 908 10.36 0.85 12 1.79 741.00 9020.00 12830 20240325 -40.14 5950 20240909 29.08 9000 -14.67 20250305 6200 23.87 20250102 12830 -40.14 20240325 5950 29.08 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
9 20250307 090219 57 100.00 KOSPI 유통 N N N N N 7800 -100 5 -1.27 251250660 32126 4.69 7840 7850 7770 10270 5530 7900 7820.20 0.90 0 -415 8366 8132 7916 7682 7466 8025 7575 59 2370 500 4890 10 1 11828858 923 10.53 0.86 12 0.27 741.00 9020.00 12830 20240325 -39.20 5950 20240909 31.09 9000 -13.33 20250305 6200 25.81 20250102 12830 -39.20 20240325 5950 31.09 20240909 3.71 N 006880 500 59 억 107027 N N 1 N 00 N
10 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
11 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
12 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