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
006390/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
20250312,160216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14860,-140,5,-0.93,294925235,19724,102.14,14950,15120,14760,19500,10500,15000,14952.61,0.39,0,2697,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2872,8.19,0.73,12,0.10,1814.00,20229.00,17200,20240607,-13.60,13100,20241209,13.44,15400,-3.51,20250310,13300,11.73,20250106,17200,-13.60,20240607,13100,13.44,20241209,0.30,N,006390,5000,966 억,,74701,N,N,16,N,00,N
20250312,150218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14880,-120,5,-0.80,290597625,19433,100.64,14950,15120,14760,19500,10500,15000,14953.82,0.39,0,2672,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2876,8.20,0.74,12,0.10,1814.00,20229.00,17200,20240607,-13.49,13100,20241209,13.59,15400,-3.38,20250310,13300,11.88,20250106,17200,-13.49,20240607,13100,13.59,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,140217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14930,-70,5,-0.47,231942635,15488,80.21,14950,15120,14760,19500,10500,15000,14975.64,0.39,0,675,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2886,8.23,0.74,12,0.08,1814.00,20229.00,17200,20240607,-13.20,13100,20241209,13.97,15400,-3.05,20250310,13300,12.26,20250106,17200,-13.20,20240607,13100,13.97,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,130216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,0,3,0.00,203843065,13609,70.48,14950,15120,14760,19500,10500,15000,14978.55,0.39,0,320,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2899,8.27,0.74,12,0.07,1814.00,20229.00,17200,20240607,-12.79,13100,20241209,14.50,15400,-2.60,20250310,13300,12.78,20250106,17200,-12.79,20240607,13100,14.50,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,120217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15030,30,2,0.20,190837655,12744,66.00,14950,15120,14760,19500,10500,15000,14974.71,0.39,0,298,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2905,8.29,0.74,12,0.07,1814.00,20229.00,17200,20240607,-12.62,13100,20241209,14.73,15400,-2.40,20250310,13300,13.01,20250106,17200,-12.62,20240607,13100,14.73,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,110216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15040,40,2,0.27,163281265,10914,56.52,14950,15120,14760,19500,10500,15000,14960.72,0.39,0,297,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2907,8.29,0.74,12,0.06,1814.00,20229.00,17200,20240607,-12.56,13100,20241209,14.81,15400,-2.34,20250310,13300,13.08,20250106,17200,-12.56,20240607,13100,14.81,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,100217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14950,-50,5,-0.33,86962215,5822,30.15,14950,15120,14760,19500,10500,15000,14936.83,0.39,0,-34,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2889,8.24,0.74,12,0.03,1814.00,20229.00,17200,20240607,-13.08,13100,20241209,14.12,15400,-2.92,20250310,13300,12.41,20250106,17200,-13.08,20240607,13100,14.12,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250312,090217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14790,-210,5,-1.40,7495700,504,2.61,14950,15000,14760,19500,10500,15000,14872.42,0.39,0,325,15453,15226,14943,14716,14433,15340,14830,966,4500,5000,11100,10,1,19327672,2859,8.15,0.73,12,0.00,1814.00,20229.00,17200,20240607,-14.01,13100,20241209,12.90,15400,-3.96,20250310,13300,11.20,20250106,17200,-14.01,20240607,13100,12.90,20241209,0.30,N,006390,5000,966 억,,74701,N,N,2,N,00,N
20250311,160216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,-170,5,-1.12,288799065,19289,30.86,14790,15170,14660,19720,10620,15170,14972.22,0.39,0,-1387,16116,15642,14926,14452,13736,15880,14690,966,4550,5000,11220,10,1,19327672,2899,8.27,0.74,12,0.10,1814.00,20229.00,17200,20240607,-12.79,13100,20241209,14.50,15400,-2.60,20250310,13300,12.78,20250106,17200,-12.79,20240607,13100,14.50,20241209,0.30,N,006390,5000,966 억,,76084,N,N,2,N,00,N
20250311,150216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15030,-140,5,-0.92,277352395,18527,29.64,14790,15170,14660,19720,10620,15170,14970.17,0.39,0,-947,16116,15642,14926,14452,13736,15880,14690,966,4550,5000,11220,10,1,19327672,2905,8.29,0.74,12,0.10,1814.00,20229.00,17200,20240607,-12.62,13100,20241209,14.73,15400,-2.40,20250310,13300,13.01,20250106,17200,-12.62,20240607,13100,14.73,20241209,0.30,N,006390,5000,966 억,,76084,N,N,3,N,00,N
20250311,140216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14970,-200,5,-1.32,262600965,17545,28.07,14790,15170,14660,19720,10620,15170,14967.28,0.39,0,-376,16116,15642,14926,14452,13736,15880,14690,966,4550,5000,11220,10,1,19327672,2893,8.25,0.74,12,0.09,1814.00,20229.00,17200,20240607,-12.97,13100,20241209,14.27,15400,-2.79,20250310,13300,12.56,20250106,17200,-12.97,20240607,13100,14.27,20241209,0.30,N,006390,5000,966 억,,76084,N,N,3,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 55 60.00 KOSPI 비금속 N N N Y 60 N 14860 -140 5 -0.93 294925235 19724 102.14 14950 15120 14760 19500 10500 15000 14952.61 0.39 0 2697 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2872 8.19 0.73 12 0.10 1814.00 20229.00 17200 20240607 -13.60 13100 20241209 13.44 15400 -3.51 20250310 13300 11.73 20250106 17200 -13.60 20240607 13100 13.44 20241209 0.30 N 006390 5000 966 억 74701 N N 16 N 00 N
3 20250312 150218 55 60.00 KOSPI 비금속 N N N Y 60 N 14880 -120 5 -0.80 290597625 19433 100.64 14950 15120 14760 19500 10500 15000 14953.82 0.39 0 2672 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2876 8.20 0.74 12 0.10 1814.00 20229.00 17200 20240607 -13.49 13100 20241209 13.59 15400 -3.38 20250310 13300 11.88 20250106 17200 -13.49 20240607 13100 13.59 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
4 20250312 140217 55 60.00 KOSPI 비금속 N N N Y 60 N 14930 -70 5 -0.47 231942635 15488 80.21 14950 15120 14760 19500 10500 15000 14975.64 0.39 0 675 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2886 8.23 0.74 12 0.08 1814.00 20229.00 17200 20240607 -13.20 13100 20241209 13.97 15400 -3.05 20250310 13300 12.26 20250106 17200 -13.20 20240607 13100 13.97 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
5 20250312 130216 55 60.00 KOSPI 비금속 N N N Y 60 N 15000 0 3 0.00 203843065 13609 70.48 14950 15120 14760 19500 10500 15000 14978.55 0.39 0 320 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2899 8.27 0.74 12 0.07 1814.00 20229.00 17200 20240607 -12.79 13100 20241209 14.50 15400 -2.60 20250310 13300 12.78 20250106 17200 -12.79 20240607 13100 14.50 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
6 20250312 120217 55 60.00 KOSPI 비금속 N N N Y 60 N 15030 30 2 0.20 190837655 12744 66.00 14950 15120 14760 19500 10500 15000 14974.71 0.39 0 298 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2905 8.29 0.74 12 0.07 1814.00 20229.00 17200 20240607 -12.62 13100 20241209 14.73 15400 -2.40 20250310 13300 13.01 20250106 17200 -12.62 20240607 13100 14.73 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
7 20250312 110216 55 60.00 KOSPI 비금속 N N N Y 60 N 15040 40 2 0.27 163281265 10914 56.52 14950 15120 14760 19500 10500 15000 14960.72 0.39 0 297 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2907 8.29 0.74 12 0.06 1814.00 20229.00 17200 20240607 -12.56 13100 20241209 14.81 15400 -2.34 20250310 13300 13.08 20250106 17200 -12.56 20240607 13100 14.81 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
8 20250312 100217 55 60.00 KOSPI 비금속 N N N Y 60 N 14950 -50 5 -0.33 86962215 5822 30.15 14950 15120 14760 19500 10500 15000 14936.83 0.39 0 -34 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2889 8.24 0.74 12 0.03 1814.00 20229.00 17200 20240607 -13.08 13100 20241209 14.12 15400 -2.92 20250310 13300 12.41 20250106 17200 -13.08 20240607 13100 14.12 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
9 20250312 090217 55 60.00 KOSPI 비금속 N N N Y 60 N 14790 -210 5 -1.40 7495700 504 2.61 14950 15000 14760 19500 10500 15000 14872.42 0.39 0 325 15453 15226 14943 14716 14433 15340 14830 966 4500 5000 11100 10 1 19327672 2859 8.15 0.73 12 0.00 1814.00 20229.00 17200 20240607 -14.01 13100 20241209 12.90 15400 -3.96 20250310 13300 11.20 20250106 17200 -14.01 20240607 13100 12.90 20241209 0.30 N 006390 5000 966 억 74701 N N 2 N 00 N
10 20250311 160216 55 60.00 KOSPI 비금속 N N N Y 60 N 15000 -170 5 -1.12 288799065 19289 30.86 14790 15170 14660 19720 10620 15170 14972.22 0.39 0 -1387 16116 15642 14926 14452 13736 15880 14690 966 4550 5000 11220 10 1 19327672 2899 8.27 0.74 12 0.10 1814.00 20229.00 17200 20240607 -12.79 13100 20241209 14.50 15400 -2.60 20250310 13300 12.78 20250106 17200 -12.79 20240607 13100 14.50 20241209 0.30 N 006390 5000 966 억 76084 N N 2 N 00 N
11 20250311 150216 55 60.00 KOSPI 비금속 N N N Y 60 N 15030 -140 5 -0.92 277352395 18527 29.64 14790 15170 14660 19720 10620 15170 14970.17 0.39 0 -947 16116 15642 14926 14452 13736 15880 14690 966 4550 5000 11220 10 1 19327672 2905 8.29 0.74 12 0.10 1814.00 20229.00 17200 20240607 -12.62 13100 20241209 14.73 15400 -2.40 20250310 13300 13.01 20250106 17200 -12.62 20240607 13100 14.73 20241209 0.30 N 006390 5000 966 억 76084 N N 3 N 00 N
12 20250311 140216 55 60.00 KOSPI 비금속 N N N Y 60 N 14970 -200 5 -1.32 262600965 17545 28.07 14790 15170 14660 19720 10620 15170 14967.28 0.39 0 -376 16116 15642 14926 14452 13736 15880 14690 966 4550 5000 11220 10 1 19327672 2893 8.25 0.74 12 0.09 1814.00 20229.00 17200 20240607 -12.97 13100 20241209 14.27 15400 -2.79 20250310 13300 12.56 20250106 17200 -12.97 20240607 13100 14.27 20241209 0.30 N 006390 5000 966 억 76084 N N 3 N 00 N