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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,730,2,7.56,1491389570,150866,252.52,9700,10500,9500,12540,6760,9650,9885.46,3.75,0,13538,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1123,-3.79,0.48,12,1.39,-2740.00,21497.00,11000,20250226,-5.64,4965,20241210,109.06,11000,-5.64,20250226,5220,98.85,20250102,11000,-5.64,20250226,4965,109.06,20241210,0.15,N,006370,5000,541 억,,406179,N,N,2,N,00,N
20250306,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10020,370,2,3.83,1253669160,127836,213.97,9700,10020,9500,12540,6760,9650,9806.86,3.75,0,15037,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1084,-3.66,0.47,12,1.18,-2740.00,21497.00,11000,20250226,-8.91,4965,20241210,101.81,11000,-8.91,20250226,5220,91.95,20250102,11000,-8.91,20250226,4965,101.81,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9870,220,2,2.28,1003389920,102599,171.73,9700,10000,9500,12540,6760,9650,9779.72,3.75,0,5739,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1068,-3.60,0.46,12,0.95,-2740.00,21497.00,11000,20250226,-10.27,4965,20241210,98.79,11000,-10.27,20250226,5220,89.08,20250102,11000,-10.27,20250226,4965,98.79,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,130213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9880,230,2,2.38,931358620,95170,159.29,9700,10000,9500,12540,6760,9650,9786.26,3.75,0,4138,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1069,-3.61,0.46,12,0.88,-2740.00,21497.00,11000,20250226,-10.18,4965,20241210,98.99,11000,-10.18,20250226,5220,89.27,20250102,11000,-10.18,20250226,4965,98.99,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,120214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9940,290,2,3.01,774153300,79154,132.49,9700,10000,9500,12540,6760,9650,9780.34,3.75,0,6313,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1076,-3.63,0.46,12,0.73,-2740.00,21497.00,11000,20250226,-9.64,4965,20241210,100.20,11000,-9.64,20250226,5220,90.42,20250102,11000,-9.64,20250226,4965,100.20,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,110213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9580,-70,5,-0.73,640768590,65459,109.56,9700,10000,9500,12540,6760,9650,9788.85,3.75,0,4491,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1037,-3.50,0.45,12,0.60,-2740.00,21497.00,11000,20250226,-12.91,4965,20241210,92.95,11000,-12.91,20250226,5220,83.52,20250102,11000,-12.91,20250226,4965,92.95,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,100214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9790,140,2,1.45,495733780,50490,84.51,9700,10000,9640,12540,6760,9650,9818.45,3.75,0,4366,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1059,-3.57,0.46,12,0.47,-2740.00,21497.00,11000,20250226,-11.00,4965,20241210,97.18,11000,-11.00,20250226,5220,87.55,20250102,11000,-11.00,20250226,4965,97.18,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250306,090214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9700,50,2,0.52,48382610,4996,8.36,9700,9700,9640,12540,6760,9650,9684.27,3.75,0,555,10043,9846,9573,9376,9103,9710,9240,541,2890,5000,6940,10,1,10821611,1050,-3.54,0.45,12,0.05,-2740.00,21497.00,11000,20250226,-11.82,4965,20241210,95.37,11000,-11.82,20250226,5220,85.82,20250102,11000,-11.82,20250226,4965,95.37,20241210,0.15,N,006370,5000,541 억,,406179,N,N,4,N,00,N
20250305,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9650,150,2,1.58,569809510,59745,112.62,9690,9770,9300,12350,6650,9500,9537.36,3.76,0,-770,10033,9766,9513,9246,8993,9900,9380,541,2850,5000,6840,10,1,10821611,1044,-3.52,0.45,12,0.55,-2740.00,21497.00,11000,20250226,-12.27,4965,20241210,94.36,11000,-12.27,20250226,5220,84.87,20250102,11000,-12.27,20250226,4965,94.36,20241210,0.18,N,006370,5000,541 억,,406850,N,N,4,N,00,N
20250305,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9650,150,2,1.58,491542920,51626,97.32,9690,9770,9300,12350,6650,9500,9521.23,3.76,0,80,10033,9766,9513,9246,8993,9900,9380,541,2850,5000,6840,10,1,10821611,1044,-3.52,0.45,12,0.48,-2740.00,21497.00,11000,20250226,-12.27,4965,20241210,94.36,11000,-12.27,20250226,5220,84.87,20250102,11000,-12.27,20250226,4965,94.36,20241210,0.18,N,006370,5000,541 억,,406850,N,N,4,N,00,N
20250305,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9390,-110,5,-1.16,241625155,25609,48.28,9690,9690,9300,12350,6650,9500,9435.17,3.76,0,-1018,10033,9766,9513,9246,8993,9900,9380,541,2850,5000,6840,10,1,10821611,1016,-3.43,0.44,12,0.24,-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,,406850,N,N,4,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 20250306 160214 57 100.00 KOSPI 유통 N N N N N 10380 730 2 7.56 1491389570 150866 252.52 9700 10500 9500 12540 6760 9650 9885.46 3.75 0 13538 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1123 -3.79 0.48 12 1.39 -2740.00 21497.00 11000 20250226 -5.64 4965 20241210 109.06 11000 -5.64 20250226 5220 98.85 20250102 11000 -5.64 20250226 4965 109.06 20241210 0.15 N 006370 5000 541 억 406179 N N 2 N 00 N
3 20250306 150214 57 100.00 KOSPI 유통 N N N N N 10020 370 2 3.83 1253669160 127836 213.97 9700 10020 9500 12540 6760 9650 9806.86 3.75 0 15037 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1084 -3.66 0.47 12 1.18 -2740.00 21497.00 11000 20250226 -8.91 4965 20241210 101.81 11000 -8.91 20250226 5220 91.95 20250102 11000 -8.91 20250226 4965 101.81 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
4 20250306 140214 57 100.00 KOSPI 유통 N N N N N 9870 220 2 2.28 1003389920 102599 171.73 9700 10000 9500 12540 6760 9650 9779.72 3.75 0 5739 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1068 -3.60 0.46 12 0.95 -2740.00 21497.00 11000 20250226 -10.27 4965 20241210 98.79 11000 -10.27 20250226 5220 89.08 20250102 11000 -10.27 20250226 4965 98.79 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
5 20250306 130213 57 100.00 KOSPI 유통 N N N N N 9880 230 2 2.38 931358620 95170 159.29 9700 10000 9500 12540 6760 9650 9786.26 3.75 0 4138 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1069 -3.61 0.46 12 0.88 -2740.00 21497.00 11000 20250226 -10.18 4965 20241210 98.99 11000 -10.18 20250226 5220 89.27 20250102 11000 -10.18 20250226 4965 98.99 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
6 20250306 120214 57 100.00 KOSPI 유통 N N N N N 9940 290 2 3.01 774153300 79154 132.49 9700 10000 9500 12540 6760 9650 9780.34 3.75 0 6313 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1076 -3.63 0.46 12 0.73 -2740.00 21497.00 11000 20250226 -9.64 4965 20241210 100.20 11000 -9.64 20250226 5220 90.42 20250102 11000 -9.64 20250226 4965 100.20 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
7 20250306 110213 57 100.00 KOSPI 유통 N N N N N 9580 -70 5 -0.73 640768590 65459 109.56 9700 10000 9500 12540 6760 9650 9788.85 3.75 0 4491 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1037 -3.50 0.45 12 0.60 -2740.00 21497.00 11000 20250226 -12.91 4965 20241210 92.95 11000 -12.91 20250226 5220 83.52 20250102 11000 -12.91 20250226 4965 92.95 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
8 20250306 100214 57 100.00 KOSPI 유통 N N N N N 9790 140 2 1.45 495733780 50490 84.51 9700 10000 9640 12540 6760 9650 9818.45 3.75 0 4366 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1059 -3.57 0.46 12 0.47 -2740.00 21497.00 11000 20250226 -11.00 4965 20241210 97.18 11000 -11.00 20250226 5220 87.55 20250102 11000 -11.00 20250226 4965 97.18 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
9 20250306 090214 57 100.00 KOSPI 유통 N N N N N 9700 50 2 0.52 48382610 4996 8.36 9700 9700 9640 12540 6760 9650 9684.27 3.75 0 555 10043 9846 9573 9376 9103 9710 9240 541 2890 5000 6940 10 1 10821611 1050 -3.54 0.45 12 0.05 -2740.00 21497.00 11000 20250226 -11.82 4965 20241210 95.37 11000 -11.82 20250226 5220 85.82 20250102 11000 -11.82 20250226 4965 95.37 20241210 0.15 N 006370 5000 541 억 406179 N N 4 N 00 N
10 20250305 160212 57 100.00 KOSPI 유통 N N N N N 9650 150 2 1.58 569809510 59745 112.62 9690 9770 9300 12350 6650 9500 9537.36 3.76 0 -770 10033 9766 9513 9246 8993 9900 9380 541 2850 5000 6840 10 1 10821611 1044 -3.52 0.45 12 0.55 -2740.00 21497.00 11000 20250226 -12.27 4965 20241210 94.36 11000 -12.27 20250226 5220 84.87 20250102 11000 -12.27 20250226 4965 94.36 20241210 0.18 N 006370 5000 541 억 406850 N N 4 N 00 N
11 20250305 150213 57 100.00 KOSPI 유통 N N N N N 9650 150 2 1.58 491542920 51626 97.32 9690 9770 9300 12350 6650 9500 9521.23 3.76 0 80 10033 9766 9513 9246 8993 9900 9380 541 2850 5000 6840 10 1 10821611 1044 -3.52 0.45 12 0.48 -2740.00 21497.00 11000 20250226 -12.27 4965 20241210 94.36 11000 -12.27 20250226 5220 84.87 20250102 11000 -12.27 20250226 4965 94.36 20241210 0.18 N 006370 5000 541 억 406850 N N 4 N 00 N
12 20250305 140212 57 100.00 KOSPI 유통 N N N N N 9390 -110 5 -1.16 241625155 25609 48.28 9690 9690 9300 12350 6650 9500 9435.17 3.76 0 -1018 10033 9766 9513 9246 8993 9900 9380 541 2850 5000 6840 10 1 10821611 1016 -3.43 0.44 12 0.24 -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 406850 N N 4 N 00 N