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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006370/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
20250312,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9760,540,2,5.86,937722620,98438,376.18,9220,9810,9220,11980,6460,9220,9526.02,3.62,0,20513,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1056,-3.56,0.45,12,0.91,-2740.00,21497.00,11000,20250226,-11.27,4965,20241210,96.58,11000,-11.27,20250226,5220,86.97,20250102,11000,-11.27,20250226,4965,96.58,20241210,0.18,N,006370,5000,541 억,,392006,N,N,12,N,00,N
20250312,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9630,410,2,4.45,822720020,86546,330.73,9220,9810,9220,11980,6460,9220,9506.16,3.62,0,19169,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1042,-3.51,0.45,12,0.80,-2740.00,21497.00,11000,20250226,-12.45,4965,20241210,93.96,11000,-12.45,20250226,5220,84.48,20250102,11000,-12.45,20250226,4965,93.96,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,140216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9640,420,2,4.56,549266030,58121,222.11,9220,9810,9220,11980,6460,9220,9450.39,3.62,0,11991,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1043,-3.52,0.45,12,0.54,-2740.00,21497.00,11000,20250226,-12.36,4965,20241210,94.16,11000,-12.36,20250226,5220,84.67,20250102,11000,-12.36,20250226,4965,94.16,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,130216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9410,190,2,2.06,223006885,23720,90.65,9220,9600,9220,11980,6460,9220,9401.64,3.62,0,23,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1018,-3.43,0.44,12,0.22,-2740.00,21497.00,11000,20250226,-14.45,4965,20241210,89.53,11000,-14.45,20250226,5220,80.27,20250102,11000,-14.45,20250226,4965,89.53,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,120217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9400,180,2,1.95,213925485,22752,86.95,9220,9600,9220,11980,6460,9220,9402.49,3.62,0,61,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1017,-3.43,0.44,12,0.21,-2740.00,21497.00,11000,20250226,-14.55,4965,20241210,89.33,11000,-14.55,20250226,5220,80.08,20250102,11000,-14.55,20250226,4965,89.33,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,110216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9400,180,2,1.95,184837375,19643,75.06,9220,9600,9220,11980,6460,9220,9409.83,3.62,0,-16,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1017,-3.43,0.44,12,0.18,-2740.00,21497.00,11000,20250226,-14.55,4965,20241210,89.33,11000,-14.55,20250226,5220,80.08,20250102,11000,-14.55,20250226,4965,89.33,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,100216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9390,170,2,1.84,128884635,13688,52.31,9220,9600,9220,11980,6460,9220,9415.89,3.62,0,101,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1016,-3.43,0.44,12,0.13,-2740.00,21497.00,11000,20250226,-14.64,4965,20241210,89.12,11000,-14.64,20250226,5220,79.89,20250102,11000,-14.64,20250226,4965,89.12,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250312,090217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9590,370,2,4.01,4438940,471,1.80,9220,9600,9220,11980,6460,9220,9424.50,3.62,0,0,9653,9436,9173,8956,8693,9545,9065,541,2760,5000,6630,10,1,10821611,1038,-3.50,0.45,12,0.00,-2740.00,21497.00,11000,20250226,-12.82,4965,20241210,93.15,11000,-12.82,20250226,5220,83.72,20250102,11000,-12.82,20250226,4965,93.15,20241210,0.18,N,006370,5000,541 억,,392006,N,N,1,N,00,N
20250311,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9220,-170,5,-1.81,237905985,26168,54.42,9100,9390,8910,12200,6580,9390,9091.49,3.63,0,-725,9756,9572,9326,9142,8896,9450,9020,541,2810,5000,6760,10,1,10821611,998,-3.36,0.43,12,0.24,-2740.00,21497.00,11000,20250226,-16.18,4965,20241210,85.70,11000,-16.18,20250226,5220,76.63,20250102,11000,-16.18,20250226,4965,85.70,20241210,0.18,N,006370,5000,541 억,,392724,N,N,1,N,00,N
20250311,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9200,-190,5,-2.02,218204815,24044,50.00,9100,9280,8910,12200,6580,9390,9075.23,3.63,0,-807,9756,9572,9326,9142,8896,9450,9020,541,2810,5000,6760,10,1,10821611,996,-3.36,0.43,12,0.22,-2740.00,21497.00,11000,20250226,-16.36,4965,20241210,85.30,11000,-16.36,20250226,5220,76.25,20250102,11000,-16.36,20250226,4965,85.30,20241210,0.18,N,006370,5000,541 억,,392724,N,N,2,N,00,N
20250311,140216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9120,-270,5,-2.88,147773275,16282,33.86,9100,9280,8910,12200,6580,9390,9075.87,3.63,0,-557,9756,9572,9326,9142,8896,9450,9020,541,2810,5000,6760,10,1,10821611,987,-3.33,0.42,12,0.15,-2740.00,21497.00,11000,20250226,-17.09,4965,20241210,83.69,11000,-17.09,20250226,5220,74.71,20250102,11000,-17.09,20250226,4965,83.69,20241210,0.18,N,006370,5000,541 억,,392724,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 20250312 160216 57 100.00 KOSPI 유통 N N N N N 9760 540 2 5.86 937722620 98438 376.18 9220 9810 9220 11980 6460 9220 9526.02 3.62 0 20513 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1056 -3.56 0.45 12 0.91 -2740.00 21497.00 11000 20250226 -11.27 4965 20241210 96.58 11000 -11.27 20250226 5220 86.97 20250102 11000 -11.27 20250226 4965 96.58 20241210 0.18 N 006370 5000 541 억 392006 N N 12 N 00 N
3 20250312 150218 57 100.00 KOSPI 유통 N N N N N 9630 410 2 4.45 822720020 86546 330.73 9220 9810 9220 11980 6460 9220 9506.16 3.62 0 19169 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1042 -3.51 0.45 12 0.80 -2740.00 21497.00 11000 20250226 -12.45 4965 20241210 93.96 11000 -12.45 20250226 5220 84.48 20250102 11000 -12.45 20250226 4965 93.96 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
4 20250312 140216 57 100.00 KOSPI 유통 N N N N N 9640 420 2 4.56 549266030 58121 222.11 9220 9810 9220 11980 6460 9220 9450.39 3.62 0 11991 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1043 -3.52 0.45 12 0.54 -2740.00 21497.00 11000 20250226 -12.36 4965 20241210 94.16 11000 -12.36 20250226 5220 84.67 20250102 11000 -12.36 20250226 4965 94.16 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
5 20250312 130216 57 100.00 KOSPI 유통 N N N N N 9410 190 2 2.06 223006885 23720 90.65 9220 9600 9220 11980 6460 9220 9401.64 3.62 0 23 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1018 -3.43 0.44 12 0.22 -2740.00 21497.00 11000 20250226 -14.45 4965 20241210 89.53 11000 -14.45 20250226 5220 80.27 20250102 11000 -14.45 20250226 4965 89.53 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
6 20250312 120217 57 100.00 KOSPI 유통 N N N N N 9400 180 2 1.95 213925485 22752 86.95 9220 9600 9220 11980 6460 9220 9402.49 3.62 0 61 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1017 -3.43 0.44 12 0.21 -2740.00 21497.00 11000 20250226 -14.55 4965 20241210 89.33 11000 -14.55 20250226 5220 80.08 20250102 11000 -14.55 20250226 4965 89.33 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
7 20250312 110216 57 100.00 KOSPI 유통 N N N N N 9400 180 2 1.95 184837375 19643 75.06 9220 9600 9220 11980 6460 9220 9409.83 3.62 0 -16 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1017 -3.43 0.44 12 0.18 -2740.00 21497.00 11000 20250226 -14.55 4965 20241210 89.33 11000 -14.55 20250226 5220 80.08 20250102 11000 -14.55 20250226 4965 89.33 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
8 20250312 100216 57 100.00 KOSPI 유통 N N N N N 9390 170 2 1.84 128884635 13688 52.31 9220 9600 9220 11980 6460 9220 9415.89 3.62 0 101 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1016 -3.43 0.44 12 0.13 -2740.00 21497.00 11000 20250226 -14.64 4965 20241210 89.12 11000 -14.64 20250226 5220 79.89 20250102 11000 -14.64 20250226 4965 89.12 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
9 20250312 090217 57 100.00 KOSPI 유통 N N N N N 9590 370 2 4.01 4438940 471 1.80 9220 9600 9220 11980 6460 9220 9424.50 3.62 0 0 9653 9436 9173 8956 8693 9545 9065 541 2760 5000 6630 10 1 10821611 1038 -3.50 0.45 12 0.00 -2740.00 21497.00 11000 20250226 -12.82 4965 20241210 93.15 11000 -12.82 20250226 5220 83.72 20250102 11000 -12.82 20250226 4965 93.15 20241210 0.18 N 006370 5000 541 억 392006 N N 1 N 00 N
10 20250311 160215 57 100.00 KOSPI 유통 N N N N N 9220 -170 5 -1.81 237905985 26168 54.42 9100 9390 8910 12200 6580 9390 9091.49 3.63 0 -725 9756 9572 9326 9142 8896 9450 9020 541 2810 5000 6760 10 1 10821611 998 -3.36 0.43 12 0.24 -2740.00 21497.00 11000 20250226 -16.18 4965 20241210 85.70 11000 -16.18 20250226 5220 76.63 20250102 11000 -16.18 20250226 4965 85.70 20241210 0.18 N 006370 5000 541 억 392724 N N 1 N 00 N
11 20250311 150216 57 100.00 KOSPI 유통 N N N N N 9200 -190 5 -2.02 218204815 24044 50.00 9100 9280 8910 12200 6580 9390 9075.23 3.63 0 -807 9756 9572 9326 9142 8896 9450 9020 541 2810 5000 6760 10 1 10821611 996 -3.36 0.43 12 0.22 -2740.00 21497.00 11000 20250226 -16.36 4965 20241210 85.30 11000 -16.36 20250226 5220 76.25 20250102 11000 -16.36 20250226 4965 85.30 20241210 0.18 N 006370 5000 541 억 392724 N N 2 N 00 N
12 20250311 140216 57 100.00 KOSPI 유통 N N N N N 9120 -270 5 -2.88 147773275 16282 33.86 9100 9280 8910 12200 6580 9390 9075.87 3.63 0 -557 9756 9572 9326 9142 8896 9450 9020 541 2810 5000 6760 10 1 10821611 987 -3.33 0.42 12 0.15 -2740.00 21497.00 11000 20250226 -17.09 4965 20241210 83.69 11000 -17.09 20250226 5220 74.71 20250102 11000 -17.09 20250226 4965 83.69 20241210 0.18 N 006370 5000 541 억 392724 N N 2 N 00 N