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
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
20250313,160217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14900,40,2,0.27,231995995,15345,77.80,14860,15380,14860,19310,10410,14860,15118.67,0.40,0,-2592,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2880,8.21,0.74,12,0.08,1814.00,20229.00,17200,20240607,-13.37,13100,20241209,13.74,15400,-3.25,20250310,13300,12.03,20250106,17200,-13.37,20240607,13100,13.74,20241209,0.31,N,006390,5000,966 억,,77453,N,N,55,N,00,N
20250313,150218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14960,100,2,0.67,220006695,14541,73.72,14860,15380,14860,19310,10410,14860,15130.09,0.40,0,-2211,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2891,8.25,0.74,12,0.08,1814.00,20229.00,17200,20240607,-13.02,13100,20241209,14.20,15400,-2.86,20250310,13300,12.48,20250106,17200,-13.02,20240607,13100,14.20,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,140217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14960,100,2,0.67,201575375,13307,67.47,14860,15380,14860,19310,10410,14860,15148.07,0.40,0,-2117,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2891,8.25,0.74,12,0.07,1814.00,20229.00,17200,20240607,-13.02,13100,20241209,14.20,15400,-2.86,20250310,13300,12.48,20250106,17200,-13.02,20240607,13100,14.20,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,130218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,140,2,0.94,188210795,12414,62.94,14860,15380,14860,19310,10410,14860,15161.17,0.40,0,-1944,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2899,8.27,0.74,12,0.06,1814.00,20229.00,17200,20240607,-12.79,13100,20241209,14.50,15400,-2.60,20250310,13300,12.78,20250106,17200,-12.79,20240607,13100,14.50,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,120218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15000,140,2,0.94,186153905,12277,62.24,14860,15380,14860,19310,10410,14860,15162.82,0.40,0,-1969,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2899,8.27,0.74,12,0.06,1814.00,20229.00,17200,20240607,-12.79,13100,20241209,14.50,15400,-2.60,20250310,13300,12.78,20250106,17200,-12.79,20240607,13100,14.50,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,110218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15110,250,2,1.68,159250725,10488,53.17,14860,15380,14860,19310,10410,14860,15184.09,0.40,0,-2408,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2920,8.33,0.75,12,0.05,1814.00,20229.00,17200,20240607,-12.15,13100,20241209,15.34,15400,-1.88,20250310,13300,13.61,20250106,17200,-12.15,20240607,13100,15.34,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,100217,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15200,340,2,2.29,107205315,7066,35.82,14860,15380,14860,19310,10410,14860,15171.99,0.40,0,-2271,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2938,8.38,0.75,12,0.04,1814.00,20229.00,17200,20240607,-11.63,13100,20241209,16.03,15400,-1.30,20250310,13300,14.29,20250106,17200,-11.63,20240607,13100,16.03,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
20250313,090218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14870,10,2,0.07,1099660,74,0.38,14860,14870,14860,19310,10410,14860,14860.27,0.40,0,-24,15273,15066,14913,14706,14553,14990,14630,966,4450,5000,10990,10,1,19327672,2874,8.20,0.74,12,0.00,1814.00,20229.00,17200,20240607,-13.55,13100,20241209,13.51,15400,-3.44,20250310,13300,11.80,20250106,17200,-13.55,20240607,13100,13.51,20241209,0.31,N,006390,5000,966 억,,77453,N,N,16,N,00,N
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
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 160217 55 60.00 KOSPI 비금속 N N N Y 60 N 14900 40 2 0.27 231995995 15345 77.80 14860 15380 14860 19310 10410 14860 15118.67 0.40 0 -2592 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2880 8.21 0.74 12 0.08 1814.00 20229.00 17200 20240607 -13.37 13100 20241209 13.74 15400 -3.25 20250310 13300 12.03 20250106 17200 -13.37 20240607 13100 13.74 20241209 0.31 N 006390 5000 966 억 77453 N N 55 N 00 N
3 20250313 150218 55 60.00 KOSPI 비금속 N N N Y 60 N 14960 100 2 0.67 220006695 14541 73.72 14860 15380 14860 19310 10410 14860 15130.09 0.40 0 -2211 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2891 8.25 0.74 12 0.08 1814.00 20229.00 17200 20240607 -13.02 13100 20241209 14.20 15400 -2.86 20250310 13300 12.48 20250106 17200 -13.02 20240607 13100 14.20 20241209 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
4 20250313 140217 55 60.00 KOSPI 비금속 N N N Y 60 N 14960 100 2 0.67 201575375 13307 67.47 14860 15380 14860 19310 10410 14860 15148.07 0.40 0 -2117 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2891 8.25 0.74 12 0.07 1814.00 20229.00 17200 20240607 -13.02 13100 20241209 14.20 15400 -2.86 20250310 13300 12.48 20250106 17200 -13.02 20240607 13100 14.20 20241209 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
5 20250313 130218 55 60.00 KOSPI 비금속 N N N Y 60 N 15000 140 2 0.94 188210795 12414 62.94 14860 15380 14860 19310 10410 14860 15161.17 0.40 0 -1944 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2899 8.27 0.74 12 0.06 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 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
6 20250313 120218 55 60.00 KOSPI 비금속 N N N Y 60 N 15000 140 2 0.94 186153905 12277 62.24 14860 15380 14860 19310 10410 14860 15162.82 0.40 0 -1969 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2899 8.27 0.74 12 0.06 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 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
7 20250313 110218 55 60.00 KOSPI 비금속 N N N Y 60 N 15110 250 2 1.68 159250725 10488 53.17 14860 15380 14860 19310 10410 14860 15184.09 0.40 0 -2408 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2920 8.33 0.75 12 0.05 1814.00 20229.00 17200 20240607 -12.15 13100 20241209 15.34 15400 -1.88 20250310 13300 13.61 20250106 17200 -12.15 20240607 13100 15.34 20241209 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
8 20250313 100217 55 60.00 KOSPI 비금속 N N N Y 60 N 15200 340 2 2.29 107205315 7066 35.82 14860 15380 14860 19310 10410 14860 15171.99 0.40 0 -2271 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2938 8.38 0.75 12 0.04 1814.00 20229.00 17200 20240607 -11.63 13100 20241209 16.03 15400 -1.30 20250310 13300 14.29 20250106 17200 -11.63 20240607 13100 16.03 20241209 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
9 20250313 090218 55 60.00 KOSPI 비금속 N N N Y 60 N 14870 10 2 0.07 1099660 74 0.38 14860 14870 14860 19310 10410 14860 14860.27 0.40 0 -24 15273 15066 14913 14706 14553 14990 14630 966 4450 5000 10990 10 1 19327672 2874 8.20 0.74 12 0.00 1814.00 20229.00 17200 20240607 -13.55 13100 20241209 13.51 15400 -3.44 20250310 13300 11.80 20250106 17200 -13.55 20240607 13100 13.51 20241209 0.31 N 006390 5000 966 억 77453 N N 16 N 00 N
10 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
11 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
12 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