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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9450,-310,5,-3.18,555595205,59953,60.90,9650,9780,8960,12680,6840,9760,9264.08,3.90,0,-10186,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1023,-3.45,0.44,12,0.55,-2740.00,21497.00,11000,20250226,-14.09,4965,20241210,90.33,11000,-14.09,20250226,5220,81.03,20250102,11000,-14.09,20250226,4965,90.33,20241210,0.18,N,006370,5000,541 억,,422377,N,N,30,N,00,N
20250313,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9320,-440,5,-4.51,313676265,33489,34.02,9650,9780,9190,12680,6840,9760,9366.55,3.90,0,-10554,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1009,-3.40,0.43,12,0.31,-2740.00,21497.00,11000,20250226,-15.27,4965,20241210,87.71,11000,-15.27,20250226,5220,78.54,20250102,11000,-15.27,20250226,4965,87.71,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9420,-340,5,-3.48,245555175,26145,26.56,9650,9780,9200,12680,6840,9760,9392.05,3.90,0,-8128,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1019,-3.44,0.44,12,0.24,-2740.00,21497.00,11000,20250226,-14.36,4965,20241210,89.73,11000,-14.36,20250226,5220,80.46,20250102,11000,-14.36,20250226,4965,89.73,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9540,-220,5,-2.25,213715585,22764,23.13,9650,9780,9200,12680,6840,9760,9388.31,3.90,0,-6017,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1032,-3.48,0.44,12,0.21,-2740.00,21497.00,11000,20250226,-13.27,4965,20241210,92.15,11000,-13.27,20250226,5220,82.76,20250102,11000,-13.27,20250226,4965,92.15,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,120217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9420,-340,5,-3.48,205802235,21926,22.27,9650,9780,9200,12680,6840,9760,9386.22,3.90,0,-5677,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1019,-3.44,0.44,12,0.20,-2740.00,21497.00,11000,20250226,-14.36,4965,20241210,89.73,11000,-14.36,20250226,5220,80.46,20250102,11000,-14.36,20250226,4965,89.73,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,110217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9430,-330,5,-3.38,174101655,18526,18.82,9650,9780,9200,12680,6840,9760,9397.69,3.90,0,-4146,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1020,-3.44,0.44,12,0.17,-2740.00,21497.00,11000,20250226,-14.27,4965,20241210,89.93,11000,-14.27,20250226,5220,80.65,20250102,11000,-14.27,20250226,4965,89.93,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,100217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9600,-160,5,-1.64,150918215,16061,16.32,9650,9780,9200,12680,6840,9760,9396.56,3.90,0,-3179,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1039,-3.50,0.45,12,0.15,-2740.00,21497.00,11000,20250226,-12.73,4965,20241210,93.35,11000,-12.73,20250226,5220,83.91,20250102,11000,-12.73,20250226,4965,93.35,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
20250313,090217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,9580,-180,5,-1.84,6701020,695,0.71,9650,9780,9580,12680,6840,9760,9641.76,3.90,0,227,10186,9972,9596,9382,9006,10080,9490,541,2920,5000,7020,10,1,10821611,1037,-3.50,0.45,12,0.01,-2740.00,21497.00,11000,20250226,-12.91,4965,20241210,92.95,11000,-12.91,20250226,5220,83.52,20250102,11000,-12.91,20250226,4965,92.95,20241210,0.18,N,006370,5000,541 억,,422377,N,N,12,N,00,N
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
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 20250313 160216 57 100.00 KOSPI 유통 N N N N N 9450 -310 5 -3.18 555595205 59953 60.90 9650 9780 8960 12680 6840 9760 9264.08 3.90 0 -10186 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1023 -3.45 0.44 12 0.55 -2740.00 21497.00 11000 20250226 -14.09 4965 20241210 90.33 11000 -14.09 20250226 5220 81.03 20250102 11000 -14.09 20250226 4965 90.33 20241210 0.18 N 006370 5000 541 억 422377 N N 30 N 00 N
3 20250313 150217 57 100.00 KOSPI 유통 N N N N N 9320 -440 5 -4.51 313676265 33489 34.02 9650 9780 9190 12680 6840 9760 9366.55 3.90 0 -10554 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1009 -3.40 0.43 12 0.31 -2740.00 21497.00 11000 20250226 -15.27 4965 20241210 87.71 11000 -15.27 20250226 5220 78.54 20250102 11000 -15.27 20250226 4965 87.71 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
4 20250313 140217 57 100.00 KOSPI 유통 N N N N N 9420 -340 5 -3.48 245555175 26145 26.56 9650 9780 9200 12680 6840 9760 9392.05 3.90 0 -8128 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1019 -3.44 0.44 12 0.24 -2740.00 21497.00 11000 20250226 -14.36 4965 20241210 89.73 11000 -14.36 20250226 5220 80.46 20250102 11000 -14.36 20250226 4965 89.73 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
5 20250313 130217 57 100.00 KOSPI 유통 N N N N N 9540 -220 5 -2.25 213715585 22764 23.13 9650 9780 9200 12680 6840 9760 9388.31 3.90 0 -6017 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1032 -3.48 0.44 12 0.21 -2740.00 21497.00 11000 20250226 -13.27 4965 20241210 92.15 11000 -13.27 20250226 5220 82.76 20250102 11000 -13.27 20250226 4965 92.15 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
6 20250313 120217 57 100.00 KOSPI 유통 N N N N N 9420 -340 5 -3.48 205802235 21926 22.27 9650 9780 9200 12680 6840 9760 9386.22 3.90 0 -5677 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1019 -3.44 0.44 12 0.20 -2740.00 21497.00 11000 20250226 -14.36 4965 20241210 89.73 11000 -14.36 20250226 5220 80.46 20250102 11000 -14.36 20250226 4965 89.73 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
7 20250313 110217 57 100.00 KOSPI 유통 N N N N N 9430 -330 5 -3.38 174101655 18526 18.82 9650 9780 9200 12680 6840 9760 9397.69 3.90 0 -4146 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1020 -3.44 0.44 12 0.17 -2740.00 21497.00 11000 20250226 -14.27 4965 20241210 89.93 11000 -14.27 20250226 5220 80.65 20250102 11000 -14.27 20250226 4965 89.93 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
8 20250313 100217 57 100.00 KOSPI 유통 N N N N N 9600 -160 5 -1.64 150918215 16061 16.32 9650 9780 9200 12680 6840 9760 9396.56 3.90 0 -3179 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1039 -3.50 0.45 12 0.15 -2740.00 21497.00 11000 20250226 -12.73 4965 20241210 93.35 11000 -12.73 20250226 5220 83.91 20250102 11000 -12.73 20250226 4965 93.35 20241210 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
9 20250313 090217 57 100.00 KOSPI 유통 N N N N N 9580 -180 5 -1.84 6701020 695 0.71 9650 9780 9580 12680 6840 9760 9641.76 3.90 0 227 10186 9972 9596 9382 9006 10080 9490 541 2920 5000 7020 10 1 10821611 1037 -3.50 0.45 12 0.01 -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 0.18 N 006370 5000 541 억 422377 N N 12 N 00 N
10 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
11 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
12 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