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
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
20250306,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14610,-20,5,-0.14,219650990,14987,70.37,14750,14770,14550,19010,10250,14630,14656.10,0.37,0,1387,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2824,8.05,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.06,13100,20241209,11.53,14770,-1.08,20250306,13300,9.85,20250106,17200,-15.06,20240607,13100,11.53,20241209,0.32,N,006390,5000,966 억,,71490,N,N,1,N,00,N
20250306,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14600,-30,5,-0.21,215913170,14731,69.17,14750,14770,14550,19010,10250,14630,14657.06,0.37,0,1393,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2822,8.05,0.72,12,0.08,1814.00,20229.00,17200,20240607,-15.12,13100,20241209,11.45,14770,-1.15,20250306,13300,9.77,20250106,17200,-15.12,20240607,13100,11.45,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,140215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,-10,5,-0.07,190403130,12982,60.96,14750,14770,14590,19010,10250,14630,14666.70,0.37,0,1283,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2826,8.06,0.72,12,0.07,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14770,-1.02,20250306,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,130214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14660,30,2,0.21,171403180,11684,54.86,14750,14770,14590,19010,10250,14630,14669.91,0.37,0,1444,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2833,8.08,0.72,12,0.06,1814.00,20229.00,17200,20240607,-14.77,13100,20241209,11.91,14770,-0.74,20250306,13300,10.23,20250106,17200,-14.77,20240607,13100,11.91,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,120215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,-10,5,-0.07,125472680,8545,40.12,14750,14770,14600,19010,10250,14630,14683.75,0.37,0,700,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2826,8.06,0.72,12,0.04,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14770,-1.02,20250306,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,110214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14660,30,2,0.21,96334560,6551,30.76,14750,14770,14620,19010,10250,14630,14705.32,0.37,0,658,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2833,8.08,0.72,12,0.03,1814.00,20229.00,17200,20240607,-14.77,13100,20241209,11.91,14770,-0.74,20250306,13300,10.23,20250106,17200,-14.77,20240607,13100,11.91,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,100214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14680,50,2,0.34,74575140,5065,23.78,14750,14770,14630,19010,10250,14630,14723.62,0.37,0,-36,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2837,8.09,0.73,12,0.03,1814.00,20229.00,17200,20240607,-14.65,13100,20241209,12.06,14770,-0.61,20250306,13300,10.38,20250106,17200,-14.65,20240607,13100,12.06,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250306,090215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14630,0,3,0.00,7870030,536,2.52,14750,14750,14630,19010,10250,14630,14682.89,0.37,0,-5,14856,14742,14526,14412,14196,14800,14470,966,4380,5000,10820,10,1,19327672,2828,8.07,0.72,12,0.00,1814.00,20229.00,17200,20240607,-14.94,13100,20241209,11.68,14750,-0.81,20250306,13300,10.00,20250106,17200,-14.94,20240607,13100,11.68,20241209,0.32,N,006390,5000,966 억,,71490,N,N,9,N,00,N
20250305,160213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14630,280,2,1.95,309562740,21286,84.13,14310,14640,14310,18650,10050,14350,14543.02,0.37,0,5259,14710,14530,14260,14080,13810,14620,14170,966,4300,5000,10610,10,1,19327672,2828,8.07,0.72,12,0.11,1814.00,20229.00,17200,20240607,-14.94,13100,20241209,11.68,14640,-0.07,20250305,13300,10.00,20250106,17200,-14.94,20240607,13100,11.68,20241209,0.33,N,006390,5000,966 억,,70614,N,N,9,N,00,N
20250305,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,270,2,1.88,301240000,20717,81.89,14310,14640,14310,18650,10050,14350,14540.72,0.37,0,5036,14710,14530,14260,14080,13810,14620,14170,966,4300,5000,10610,10,1,19327672,2826,8.06,0.72,12,0.11,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14640,-0.14,20250305,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.33,N,006390,5000,966 억,,70614,N,N,2,N,00,N
20250305,140213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14620,270,2,1.88,261382355,17990,71.11,14310,14640,14310,18650,10050,14350,14529.31,0.37,0,4077,14710,14530,14260,14080,13810,14620,14170,966,4300,5000,10610,10,1,19327672,2826,8.06,0.72,12,0.09,1814.00,20229.00,17200,20240607,-15.00,13100,20241209,11.60,14640,-0.14,20250305,13300,9.92,20250106,17200,-15.00,20240607,13100,11.60,20241209,0.33,N,006390,5000,966 억,,70614,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 20250306 160214 55 60.00 KOSPI 비금속 N N N Y 60 N 14610 -20 5 -0.14 219650990 14987 70.37 14750 14770 14550 19010 10250 14630 14656.10 0.37 0 1387 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2824 8.05 0.72 12 0.08 1814.00 20229.00 17200 20240607 -15.06 13100 20241209 11.53 14770 -1.08 20250306 13300 9.85 20250106 17200 -15.06 20240607 13100 11.53 20241209 0.32 N 006390 5000 966 억 71490 N N 1 N 00 N
3 20250306 150214 55 60.00 KOSPI 비금속 N N N Y 60 N 14600 -30 5 -0.21 215913170 14731 69.17 14750 14770 14550 19010 10250 14630 14657.06 0.37 0 1393 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2822 8.05 0.72 12 0.08 1814.00 20229.00 17200 20240607 -15.12 13100 20241209 11.45 14770 -1.15 20250306 13300 9.77 20250106 17200 -15.12 20240607 13100 11.45 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
4 20250306 140215 55 60.00 KOSPI 비금속 N N N Y 60 N 14620 -10 5 -0.07 190403130 12982 60.96 14750 14770 14590 19010 10250 14630 14666.70 0.37 0 1283 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2826 8.06 0.72 12 0.07 1814.00 20229.00 17200 20240607 -15.00 13100 20241209 11.60 14770 -1.02 20250306 13300 9.92 20250106 17200 -15.00 20240607 13100 11.60 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
5 20250306 130214 55 60.00 KOSPI 비금속 N N N Y 60 N 14660 30 2 0.21 171403180 11684 54.86 14750 14770 14590 19010 10250 14630 14669.91 0.37 0 1444 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2833 8.08 0.72 12 0.06 1814.00 20229.00 17200 20240607 -14.77 13100 20241209 11.91 14770 -0.74 20250306 13300 10.23 20250106 17200 -14.77 20240607 13100 11.91 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
6 20250306 120215 55 60.00 KOSPI 비금속 N N N Y 60 N 14620 -10 5 -0.07 125472680 8545 40.12 14750 14770 14600 19010 10250 14630 14683.75 0.37 0 700 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2826 8.06 0.72 12 0.04 1814.00 20229.00 17200 20240607 -15.00 13100 20241209 11.60 14770 -1.02 20250306 13300 9.92 20250106 17200 -15.00 20240607 13100 11.60 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
7 20250306 110214 55 60.00 KOSPI 비금속 N N N Y 60 N 14660 30 2 0.21 96334560 6551 30.76 14750 14770 14620 19010 10250 14630 14705.32 0.37 0 658 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2833 8.08 0.72 12 0.03 1814.00 20229.00 17200 20240607 -14.77 13100 20241209 11.91 14770 -0.74 20250306 13300 10.23 20250106 17200 -14.77 20240607 13100 11.91 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
8 20250306 100214 55 60.00 KOSPI 비금속 N N N Y 60 N 14680 50 2 0.34 74575140 5065 23.78 14750 14770 14630 19010 10250 14630 14723.62 0.37 0 -36 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2837 8.09 0.73 12 0.03 1814.00 20229.00 17200 20240607 -14.65 13100 20241209 12.06 14770 -0.61 20250306 13300 10.38 20250106 17200 -14.65 20240607 13100 12.06 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
9 20250306 090215 55 60.00 KOSPI 비금속 N N N Y 60 N 14630 0 3 0.00 7870030 536 2.52 14750 14750 14630 19010 10250 14630 14682.89 0.37 0 -5 14856 14742 14526 14412 14196 14800 14470 966 4380 5000 10820 10 1 19327672 2828 8.07 0.72 12 0.00 1814.00 20229.00 17200 20240607 -14.94 13100 20241209 11.68 14750 -0.81 20250306 13300 10.00 20250106 17200 -14.94 20240607 13100 11.68 20241209 0.32 N 006390 5000 966 억 71490 N N 9 N 00 N
10 20250305 160213 55 60.00 KOSPI 비금속 N N N Y 60 N 14630 280 2 1.95 309562740 21286 84.13 14310 14640 14310 18650 10050 14350 14543.02 0.37 0 5259 14710 14530 14260 14080 13810 14620 14170 966 4300 5000 10610 10 1 19327672 2828 8.07 0.72 12 0.11 1814.00 20229.00 17200 20240607 -14.94 13100 20241209 11.68 14640 -0.07 20250305 13300 10.00 20250106 17200 -14.94 20240607 13100 11.68 20241209 0.33 N 006390 5000 966 억 70614 N N 9 N 00 N
11 20250305 150214 55 60.00 KOSPI 비금속 N N N Y 60 N 14620 270 2 1.88 301240000 20717 81.89 14310 14640 14310 18650 10050 14350 14540.72 0.37 0 5036 14710 14530 14260 14080 13810 14620 14170 966 4300 5000 10610 10 1 19327672 2826 8.06 0.72 12 0.11 1814.00 20229.00 17200 20240607 -15.00 13100 20241209 11.60 14640 -0.14 20250305 13300 9.92 20250106 17200 -15.00 20240607 13100 11.60 20241209 0.33 N 006390 5000 966 억 70614 N N 2 N 00 N
12 20250305 140213 55 60.00 KOSPI 비금속 N N N Y 60 N 14620 270 2 1.88 261382355 17990 71.11 14310 14640 14310 18650 10050 14350 14529.31 0.37 0 4077 14710 14530 14260 14080 13810 14620 14170 966 4300 5000 10610 10 1 19327672 2826 8.06 0.72 12 0.09 1814.00 20229.00 17200 20240607 -15.00 13100 20241209 11.60 14640 -0.14 20250305 13300 9.92 20250106 17200 -15.00 20240607 13100 11.60 20241209 0.33 N 006390 5000 966 억 70614 N N 2 N 00 N