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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006370/price/prices-20250501.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
20250516,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,420,2,6.22,579816040,82336,133.95,6750,7290,6620,8770,4730,6750,7042.07,4.91,0,-4430,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,776,-2.48,0.39,12,0.76,-2887.00,18594.00,11000,20250226,-34.82,4965,20241210,44.41,11000,-34.82,20250226,5220,37.36,20250102,11000,-34.82,20250226,4965,44.41,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,265,N,00,N
20250516,150203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,190,2,2.81,511015730,72612,118.13,6750,7290,6620,8770,4730,6750,7037.62,4.91,0,1108,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,751,-2.40,0.37,12,0.67,-2887.00,18594.00,11000,20250226,-36.91,4965,20241210,39.78,11000,-36.91,20250226,5220,32.95,20250102,11000,-36.91,20250226,4965,39.78,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,140204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6930,180,2,2.67,481802270,68389,111.26,6750,7290,6620,8770,4730,6750,7045.03,4.91,0,77,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,750,-2.40,0.37,12,0.63,-2887.00,18594.00,11000,20250226,-37.00,4965,20241210,39.58,11000,-37.00,20250226,5220,32.76,20250102,11000,-37.00,20250226,4965,39.58,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,130203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6990,240,2,3.56,454558220,64481,104.91,6750,7290,6620,8770,4730,6750,7049.49,4.91,0,1065,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,756,-2.42,0.38,12,0.60,-2887.00,18594.00,11000,20250226,-36.45,4965,20241210,40.79,11000,-36.45,20250226,5220,33.91,20250102,11000,-36.45,20250226,4965,40.79,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,120202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7010,260,2,3.85,448453000,63610,103.49,6750,7290,6620,8770,4730,6750,7050.04,4.91,0,1817,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,759,-2.43,0.38,12,0.59,-2887.00,18594.00,11000,20250226,-36.27,4965,20241210,41.19,11000,-36.27,20250226,5220,34.29,20250102,11000,-36.27,20250226,4965,41.19,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,110159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7150,400,2,5.93,391862515,55600,90.46,6750,7290,6620,8770,4730,6750,7047.89,4.91,0,6132,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,774,-2.48,0.38,12,0.51,-2887.00,18594.00,11000,20250226,-35.00,4965,20241210,44.01,11000,-35.00,20250226,5220,36.97,20250102,11000,-35.00,20250226,4965,44.01,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,100205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7280,530,2,7.85,317995320,45303,73.70,6750,7290,6620,8770,4730,6750,7019.30,4.91,0,7449,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,788,-2.52,0.39,12,0.42,-2887.00,18594.00,11000,20250226,-33.82,4965,20241210,46.63,11000,-33.82,20250226,5220,39.46,20250102,11000,-33.82,20250226,4965,46.63,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250516,090204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,-40,5,-0.59,3361380,498,0.81,6750,6750,6710,8770,4730,6750,6749.76,4.91,0,3,7203,6976,6743,6516,6283,6860,6400,541,2020,5000,4720,10,1,10821611,726,-2.32,0.36,12,0.00,-2887.00,18594.00,11000,20250226,-39.00,4965,20241210,35.15,11000,-39.00,20250226,5220,28.54,20250102,11000,-39.00,20250226,4965,35.15,20241210,0.00,Y,006370,5000,541 억,,531620,N,N,1,N,00,N
20250515,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6750,-140,5,-2.03,408976630,61459,244.59,6800,6970,6510,8950,4830,6890,6654.45,4.91,0,-534,7163,7026,6913,6776,6663,6970,6720,541,2060,5000,4820,10,1,10821611,730,-2.34,0.36,12,0.57,-2887.00,18594.00,11000,20250226,-38.64,4965,20241210,35.95,11000,-38.64,20250226,5220,29.31,20250102,11000,-38.64,20250226,4965,35.95,20241210,0.00,Y,006370,5000,541 억,,531639,N,N,1,N,00,N
20250515,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-250,5,-3.63,355468965,53346,212.31,6800,6970,6540,8950,4830,6890,6663.46,4.91,0,1134,7163,7026,6913,6776,6663,6970,6720,541,2060,5000,4820,10,1,10821611,719,-2.30,0.36,12,0.49,-2887.00,18594.00,11000,20250226,-39.64,4965,20241210,33.74,11000,-39.64,20250226,5220,27.20,20250102,11000,-39.64,20250226,4965,33.74,20241210,0.00,Y,006370,5000,541 억,,531639,N,N,3,N,00,N
20250515,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6660,-230,5,-3.34,248305005,37079,147.57,6800,6970,6570,8950,4830,6890,6696.65,4.91,0,211,7163,7026,6913,6776,6663,6970,6720,541,2060,5000,4820,10,1,10821611,721,-2.31,0.36,12,0.34,-2887.00,18594.00,11000,20250226,-39.45,4965,20241210,34.14,11000,-39.45,20250226,5220,27.59,20250102,11000,-39.45,20250226,4965,34.14,20241210,0.00,Y,006370,5000,541 억,,531639,N,N,3,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 20250516 160202 57 100.00 KOSPI 유통 N N N N N 7170 420 2 6.22 579816040 82336 133.95 6750 7290 6620 8770 4730 6750 7042.07 4.91 0 -4430 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 776 -2.48 0.39 12 0.76 -2887.00 18594.00 11000 20250226 -34.82 4965 20241210 44.41 11000 -34.82 20250226 5220 37.36 20250102 11000 -34.82 20250226 4965 44.41 20241210 0.00 Y 006370 5000 541 억 531620 N N 265 N 00 N
3 20250516 150203 57 100.00 KOSPI 유통 N N N N N 6940 190 2 2.81 511015730 72612 118.13 6750 7290 6620 8770 4730 6750 7037.62 4.91 0 1108 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 751 -2.40 0.37 12 0.67 -2887.00 18594.00 11000 20250226 -36.91 4965 20241210 39.78 11000 -36.91 20250226 5220 32.95 20250102 11000 -36.91 20250226 4965 39.78 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
4 20250516 140204 57 100.00 KOSPI 유통 N N N N N 6930 180 2 2.67 481802270 68389 111.26 6750 7290 6620 8770 4730 6750 7045.03 4.91 0 77 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 750 -2.40 0.37 12 0.63 -2887.00 18594.00 11000 20250226 -37.00 4965 20241210 39.58 11000 -37.00 20250226 5220 32.76 20250102 11000 -37.00 20250226 4965 39.58 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
5 20250516 130203 57 100.00 KOSPI 유통 N N N N N 6990 240 2 3.56 454558220 64481 104.91 6750 7290 6620 8770 4730 6750 7049.49 4.91 0 1065 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 756 -2.42 0.38 12 0.60 -2887.00 18594.00 11000 20250226 -36.45 4965 20241210 40.79 11000 -36.45 20250226 5220 33.91 20250102 11000 -36.45 20250226 4965 40.79 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
6 20250516 120202 57 100.00 KOSPI 유통 N N N N N 7010 260 2 3.85 448453000 63610 103.49 6750 7290 6620 8770 4730 6750 7050.04 4.91 0 1817 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 759 -2.43 0.38 12 0.59 -2887.00 18594.00 11000 20250226 -36.27 4965 20241210 41.19 11000 -36.27 20250226 5220 34.29 20250102 11000 -36.27 20250226 4965 41.19 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
7 20250516 110159 57 100.00 KOSPI 유통 N N N N N 7150 400 2 5.93 391862515 55600 90.46 6750 7290 6620 8770 4730 6750 7047.89 4.91 0 6132 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 774 -2.48 0.38 12 0.51 -2887.00 18594.00 11000 20250226 -35.00 4965 20241210 44.01 11000 -35.00 20250226 5220 36.97 20250102 11000 -35.00 20250226 4965 44.01 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
8 20250516 100205 57 100.00 KOSPI 유통 N N N N N 7280 530 2 7.85 317995320 45303 73.70 6750 7290 6620 8770 4730 6750 7019.30 4.91 0 7449 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 788 -2.52 0.39 12 0.42 -2887.00 18594.00 11000 20250226 -33.82 4965 20241210 46.63 11000 -33.82 20250226 5220 39.46 20250102 11000 -33.82 20250226 4965 46.63 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
9 20250516 090204 57 100.00 KOSPI 유통 N N N N N 6710 -40 5 -0.59 3361380 498 0.81 6750 6750 6710 8770 4730 6750 6749.76 4.91 0 3 7203 6976 6743 6516 6283 6860 6400 541 2020 5000 4720 10 1 10821611 726 -2.32 0.36 12 0.00 -2887.00 18594.00 11000 20250226 -39.00 4965 20241210 35.15 11000 -39.00 20250226 5220 28.54 20250102 11000 -39.00 20250226 4965 35.15 20241210 0.00 Y 006370 5000 541 억 531620 N N 1 N 00 N
10 20250515 160213 57 100.00 KOSPI 유통 N N N N N 6750 -140 5 -2.03 408976630 61459 244.59 6800 6970 6510 8950 4830 6890 6654.45 4.91 0 -534 7163 7026 6913 6776 6663 6970 6720 541 2060 5000 4820 10 1 10821611 730 -2.34 0.36 12 0.57 -2887.00 18594.00 11000 20250226 -38.64 4965 20241210 35.95 11000 -38.64 20250226 5220 29.31 20250102 11000 -38.64 20250226 4965 35.95 20241210 0.00 Y 006370 5000 541 억 531639 N N 1 N 00 N
11 20250515 150214 57 100.00 KOSPI 유통 N N N N N 6640 -250 5 -3.63 355468965 53346 212.31 6800 6970 6540 8950 4830 6890 6663.46 4.91 0 1134 7163 7026 6913 6776 6663 6970 6720 541 2060 5000 4820 10 1 10821611 719 -2.30 0.36 12 0.49 -2887.00 18594.00 11000 20250226 -39.64 4965 20241210 33.74 11000 -39.64 20250226 5220 27.20 20250102 11000 -39.64 20250226 4965 33.74 20241210 0.00 Y 006370 5000 541 억 531639 N N 3 N 00 N
12 20250515 140213 57 100.00 KOSPI 유통 N N N N N 6660 -230 5 -3.34 248305005 37079 147.57 6800 6970 6570 8950 4830 6890 6696.65 4.91 0 211 7163 7026 6913 6776 6663 6970 6720 541 2060 5000 4820 10 1 10821611 721 -2.31 0.36 12 0.34 -2887.00 18594.00 11000 20250226 -39.45 4965 20241210 34.14 11000 -39.45 20250226 5220 27.59 20250102 11000 -39.45 20250226 4965 34.14 20241210 0.00 Y 006370 5000 541 억 531639 N N 3 N 00 N