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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,-290,5,-1.96,268374055,18499,196.11,14810,14820,14000,19180,10340,14760,14507.49,0.43,0,1676,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2797,7.98,0.72,12,0.10,1814.00,20229.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.30,N,006390,5000,966 억,,83546,N,N,18,N,00,N
20250318,150220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-300,5,-2.03,259967115,17918,189.95,14810,14820,14000,19180,10340,14760,14508.71,0.43,0,1610,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2795,7.97,0.71,12,0.09,1814.00,20229.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,140220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14450,-310,5,-2.10,232634295,16027,169.90,14810,14820,14000,19180,10340,14760,14515.15,0.43,0,1437,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2793,7.97,0.71,12,0.08,1814.00,20229.00,17200,20240607,-15.99,13100,20241209,10.31,15400,-6.17,20250310,13300,8.65,20250106,17200,-15.99,20240607,13100,10.31,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,130219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-300,5,-2.03,214182900,14752,156.39,14810,14820,14000,19180,10340,14760,14518.91,0.43,0,1650,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2795,7.97,0.71,12,0.08,1814.00,20229.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,120219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14490,-270,5,-1.83,199296530,13724,145.49,14810,14820,14000,19180,10340,14760,14521.75,0.43,0,1771,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2801,7.99,0.72,12,0.07,1814.00,20229.00,17200,20240607,-15.76,13100,20241209,10.61,15400,-5.91,20250310,13300,8.95,20250106,17200,-15.76,20240607,13100,10.61,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,110219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14500,-260,5,-1.76,163029470,11221,118.95,14810,14820,14000,19180,10340,14760,14528.96,0.43,0,1480,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2803,7.99,0.72,12,0.06,1814.00,20229.00,17200,20240607,-15.70,13100,20241209,10.69,15400,-5.84,20250310,13300,9.02,20250106,17200,-15.70,20240607,13100,10.69,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,100220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14500,-260,5,-1.76,120914610,8319,88.19,14810,14820,14000,19180,10340,14760,14534.75,0.43,0,408,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2803,7.99,0.72,12,0.04,1814.00,20229.00,17200,20240607,-15.70,13100,20241209,10.69,15400,-5.84,20250310,13300,9.02,20250106,17200,-15.70,20240607,13100,10.69,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250318,090220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14750,-10,5,-0.07,25523650,1772,18.79,14810,14820,14000,19180,10340,14760,14403.87,0.43,0,87,15213,14986,14833,14606,14453,14910,14530,966,4420,5000,10920,10,1,19327672,2851,8.13,0.73,12,0.01,1814.00,20229.00,17200,20240607,-14.24,13100,20241209,12.60,15400,-4.22,20250310,13300,10.90,20250106,17200,-14.24,20240607,13100,12.60,20241209,0.30,N,006390,5000,966 억,,83546,N,N,5,N,00,N
20250317,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14760,-170,5,-1.14,139443405,9416,52.27,15060,15060,14680,19400,10460,14930,14809.20,0.43,0,77,15423,15176,14853,14606,14283,15300,14730,966,4470,5000,11040,10,1,19327672,2853,8.14,0.73,12,0.05,1814.00,20229.00,17200,20240607,-14.19,13100,20241209,12.67,15400,-4.16,20250310,13300,10.98,20250106,17200,-14.19,20240607,13100,12.67,20241209,0.31,N,006390,5000,966 억,,83469,N,N,5,N,00,N
20250317,150219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14760,-170,5,-1.14,132242355,8928,49.56,15060,15060,14680,19400,10460,14930,14812.09,0.43,0,245,15423,15176,14853,14606,14283,15300,14730,966,4470,5000,11040,10,1,19327672,2853,8.14,0.73,12,0.05,1814.00,20229.00,17200,20240607,-14.19,13100,20241209,12.67,15400,-4.16,20250310,13300,10.98,20250106,17200,-14.19,20240607,13100,12.67,20241209,0.31,N,006390,5000,966 억,,83469,N,N,19,N,00,N
20250317,140219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14710,-220,5,-1.47,122002245,8234,45.71,15060,15060,14680,19400,10460,14930,14816.89,0.43,0,197,15423,15176,14853,14606,14283,15300,14730,966,4470,5000,11040,10,1,19327672,2843,8.11,0.73,12,0.04,1814.00,20229.00,17200,20240607,-14.48,13100,20241209,12.29,15400,-4.48,20250310,13300,10.60,20250106,17200,-14.48,20240607,13100,12.29,20241209,0.31,N,006390,5000,966 억,,83469,N,N,19,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 20250318 160219 55 60.00 KOSPI 비금속 N N N Y 60 N 14470 -290 5 -1.96 268374055 18499 196.11 14810 14820 14000 19180 10340 14760 14507.49 0.43 0 1676 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2797 7.98 0.72 12 0.10 1814.00 20229.00 17200 20240607 -15.87 13100 20241209 10.46 15400 -6.04 20250310 13300 8.80 20250106 17200 -15.87 20240607 13100 10.46 20241209 0.30 N 006390 5000 966 억 83546 N N 18 N 00 N
3 20250318 150220 55 60.00 KOSPI 비금속 N N N Y 60 N 14460 -300 5 -2.03 259967115 17918 189.95 14810 14820 14000 19180 10340 14760 14508.71 0.43 0 1610 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2795 7.97 0.71 12 0.09 1814.00 20229.00 17200 20240607 -15.93 13100 20241209 10.38 15400 -6.10 20250310 13300 8.72 20250106 17200 -15.93 20240607 13100 10.38 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
4 20250318 140220 55 60.00 KOSPI 비금속 N N N Y 60 N 14450 -310 5 -2.10 232634295 16027 169.90 14810 14820 14000 19180 10340 14760 14515.15 0.43 0 1437 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2793 7.97 0.71 12 0.08 1814.00 20229.00 17200 20240607 -15.99 13100 20241209 10.31 15400 -6.17 20250310 13300 8.65 20250106 17200 -15.99 20240607 13100 10.31 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
5 20250318 130219 55 60.00 KOSPI 비금속 N N N Y 60 N 14460 -300 5 -2.03 214182900 14752 156.39 14810 14820 14000 19180 10340 14760 14518.91 0.43 0 1650 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2795 7.97 0.71 12 0.08 1814.00 20229.00 17200 20240607 -15.93 13100 20241209 10.38 15400 -6.10 20250310 13300 8.72 20250106 17200 -15.93 20240607 13100 10.38 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
6 20250318 120219 55 60.00 KOSPI 비금속 N N N Y 60 N 14490 -270 5 -1.83 199296530 13724 145.49 14810 14820 14000 19180 10340 14760 14521.75 0.43 0 1771 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2801 7.99 0.72 12 0.07 1814.00 20229.00 17200 20240607 -15.76 13100 20241209 10.61 15400 -5.91 20250310 13300 8.95 20250106 17200 -15.76 20240607 13100 10.61 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
7 20250318 110219 55 60.00 KOSPI 비금속 N N N Y 60 N 14500 -260 5 -1.76 163029470 11221 118.95 14810 14820 14000 19180 10340 14760 14528.96 0.43 0 1480 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2803 7.99 0.72 12 0.06 1814.00 20229.00 17200 20240607 -15.70 13100 20241209 10.69 15400 -5.84 20250310 13300 9.02 20250106 17200 -15.70 20240607 13100 10.69 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
8 20250318 100220 55 60.00 KOSPI 비금속 N N N Y 60 N 14500 -260 5 -1.76 120914610 8319 88.19 14810 14820 14000 19180 10340 14760 14534.75 0.43 0 408 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2803 7.99 0.72 12 0.04 1814.00 20229.00 17200 20240607 -15.70 13100 20241209 10.69 15400 -5.84 20250310 13300 9.02 20250106 17200 -15.70 20240607 13100 10.69 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
9 20250318 090220 55 60.00 KOSPI 비금속 N N N Y 60 N 14750 -10 5 -0.07 25523650 1772 18.79 14810 14820 14000 19180 10340 14760 14403.87 0.43 0 87 15213 14986 14833 14606 14453 14910 14530 966 4420 5000 10920 10 1 19327672 2851 8.13 0.73 12 0.01 1814.00 20229.00 17200 20240607 -14.24 13100 20241209 12.60 15400 -4.22 20250310 13300 10.90 20250106 17200 -14.24 20240607 13100 12.60 20241209 0.30 N 006390 5000 966 억 83546 N N 5 N 00 N
10 20250317 160219 55 60.00 KOSPI 비금속 N N N Y 60 N 14760 -170 5 -1.14 139443405 9416 52.27 15060 15060 14680 19400 10460 14930 14809.20 0.43 0 77 15423 15176 14853 14606 14283 15300 14730 966 4470 5000 11040 10 1 19327672 2853 8.14 0.73 12 0.05 1814.00 20229.00 17200 20240607 -14.19 13100 20241209 12.67 15400 -4.16 20250310 13300 10.98 20250106 17200 -14.19 20240607 13100 12.67 20241209 0.31 N 006390 5000 966 억 83469 N N 5 N 00 N
11 20250317 150219 55 60.00 KOSPI 비금속 N N N Y 60 N 14760 -170 5 -1.14 132242355 8928 49.56 15060 15060 14680 19400 10460 14930 14812.09 0.43 0 245 15423 15176 14853 14606 14283 15300 14730 966 4470 5000 11040 10 1 19327672 2853 8.14 0.73 12 0.05 1814.00 20229.00 17200 20240607 -14.19 13100 20241209 12.67 15400 -4.16 20250310 13300 10.98 20250106 17200 -14.19 20240607 13100 12.67 20241209 0.31 N 006390 5000 966 억 83469 N N 19 N 00 N
12 20250317 140219 55 60.00 KOSPI 비금속 N N N Y 60 N 14710 -220 5 -1.47 122002245 8234 45.71 15060 15060 14680 19400 10460 14930 14816.89 0.43 0 197 15423 15176 14853 14606 14283 15300 14730 966 4470 5000 11040 10 1 19327672 2843 8.11 0.73 12 0.04 1814.00 20229.00 17200 20240607 -14.48 13100 20241209 12.29 15400 -4.48 20250310 13300 10.60 20250106 17200 -14.48 20240607 13100 12.29 20241209 0.31 N 006390 5000 966 억 83469 N N 19 N 00 N