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
006390/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
20250516,160203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15630,-290,5,-1.82,402472155,25556,170.50,15930,15970,15600,20650,11150,15920,15748.64,0.82,0,2776,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3021,5.03,0.70,12,0.13,3107.00,22323.00,17200,20240607,-9.13,13100,20241209,19.31,16720,-6.52,20250422,13300,17.52,20250106,17200,-9.13,20240607,13100,19.31,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,76,N,00,N
20250516,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15675,-245,5,-1.54,384520470,24410,162.85,15930,15970,15600,20650,11150,15920,15752.58,0.82,0,3106,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3030,5.05,0.70,12,0.13,3107.00,22323.00,17200,20240607,-8.87,13100,20241209,19.66,16720,-6.25,20250422,13300,17.86,20250106,17200,-8.87,20240607,13100,19.66,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,140205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15700,-220,5,-1.38,347558580,22046,147.08,15930,15970,15600,20650,11150,15920,15765.15,0.82,0,2770,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3034,5.05,0.70,12,0.11,3107.00,22323.00,17200,20240607,-8.72,13100,20241209,19.85,16720,-6.10,20250422,13300,18.05,20250106,17200,-8.72,20240607,13100,19.85,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,130204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15740,-180,5,-1.13,256924560,16263,108.50,15930,15970,15700,20650,11150,15920,15798.10,0.82,0,1209,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3042,5.07,0.71,12,0.08,3107.00,22323.00,17200,20240607,-8.49,13100,20241209,20.15,16720,-5.86,20250422,13300,18.35,20250106,17200,-8.49,20240607,13100,20.15,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15760,-160,5,-1.01,217463300,13754,91.76,15930,15970,15720,20650,11150,15920,15810.91,0.82,0,1645,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3046,5.07,0.71,12,0.07,3107.00,22323.00,17200,20240607,-8.37,13100,20241209,20.31,16720,-5.74,20250422,13300,18.50,20250106,17200,-8.37,20240607,13100,20.31,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,110159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15770,-150,5,-0.94,179183130,11323,75.54,15930,15970,15740,20650,11150,15920,15824.70,0.82,0,1117,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3048,5.08,0.71,12,0.06,3107.00,22323.00,17200,20240607,-8.31,13100,20241209,20.38,16720,-5.68,20250422,13300,18.57,20250106,17200,-8.31,20240607,13100,20.38,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,100206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15820,-100,5,-0.63,69702560,4389,29.28,15930,15970,15820,20650,11150,15920,15881.19,0.82,0,320,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3058,5.09,0.71,12,0.02,3107.00,22323.00,17200,20240607,-8.02,13100,20241209,20.76,16720,-5.38,20250422,13300,18.95,20250106,17200,-8.02,20240607,13100,20.76,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250516,090204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15910,-10,5,-0.06,1449250,91,0.61,15930,15930,15910,20650,11150,15920,15925.82,0.82,0,-37,16066,15992,15866,15792,15666,16030,15830,966,4730,5000,11780,10,1,19327672,3075,5.12,0.71,12,0.00,3107.00,22323.00,17200,20240607,-7.50,13100,20241209,21.45,16720,-4.84,20250422,13300,19.62,20250106,17200,-7.50,20240607,13100,21.45,20241209,0.38,Y,006390,5000,966 억,,158657,N,N,2,N,00,N
20250515,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15920,-10,5,-0.06,236857760,14984,102.95,15810,15940,15740,20700,11160,15930,15806.62,0.84,0,-3182,16123,16026,15883,15786,15643,16075,15835,966,4770,5000,11780,10,1,19327672,3077,5.12,0.71,12,0.08,3107.00,22323.00,17200,20240607,-7.44,13100,20241209,21.53,16720,-4.78,20250422,13300,19.70,20250106,17200,-7.44,20240607,13100,21.53,20241209,0.38,Y,006390,5000,966 억,,161900,N,N,2,N,00,N
20250515,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15750,-180,5,-1.13,223930135,14167,97.33,15810,15940,15740,20700,11160,15930,15806.46,0.84,0,-3007,16123,16026,15883,15786,15643,16075,15835,966,4770,5000,11780,10,1,19327672,3044,5.07,0.71,12,0.07,3107.00,22323.00,17200,20240607,-8.43,13100,20241209,20.23,16720,-5.80,20250422,13300,18.42,20250106,17200,-8.43,20240607,13100,20.23,20241209,0.38,Y,006390,5000,966 억,,161900,N,N,5,N,00,N
20250515,140214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15760,-170,5,-1.07,210058805,13287,91.29,15810,15940,15740,20700,11160,15930,15809.35,0.84,0,-2796,16123,16026,15883,15786,15643,16075,15835,966,4770,5000,11780,10,1,19327672,3046,5.07,0.71,12,0.07,3107.00,22323.00,17200,20240607,-8.37,13100,20241209,20.31,16720,-5.74,20250422,13300,18.50,20250106,17200,-8.37,20240607,13100,20.31,20241209,0.38,Y,006390,5000,966 억,,161900,N,N,5,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 160203 55 60.00 KOSPI 비금속 N N N Y 60 N 15630 -290 5 -1.82 402472155 25556 170.50 15930 15970 15600 20650 11150 15920 15748.64 0.82 0 2776 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3021 5.03 0.70 12 0.13 3107.00 22323.00 17200 20240607 -9.13 13100 20241209 19.31 16720 -6.52 20250422 13300 17.52 20250106 17200 -9.13 20240607 13100 19.31 20241209 0.38 Y 006390 5000 966 억 158657 N N 76 N 00 N
3 20250516 150204 55 60.00 KOSPI 비금속 N N N Y 60 N 15675 -245 5 -1.54 384520470 24410 162.85 15930 15970 15600 20650 11150 15920 15752.58 0.82 0 3106 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3030 5.05 0.70 12 0.13 3107.00 22323.00 17200 20240607 -8.87 13100 20241209 19.66 16720 -6.25 20250422 13300 17.86 20250106 17200 -8.87 20240607 13100 19.66 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
4 20250516 140205 55 60.00 KOSPI 비금속 N N N Y 60 N 15700 -220 5 -1.38 347558580 22046 147.08 15930 15970 15600 20650 11150 15920 15765.15 0.82 0 2770 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3034 5.05 0.70 12 0.11 3107.00 22323.00 17200 20240607 -8.72 13100 20241209 19.85 16720 -6.10 20250422 13300 18.05 20250106 17200 -8.72 20240607 13100 19.85 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
5 20250516 130204 55 60.00 KOSPI 비금속 N N N Y 60 N 15740 -180 5 -1.13 256924560 16263 108.50 15930 15970 15700 20650 11150 15920 15798.10 0.82 0 1209 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3042 5.07 0.71 12 0.08 3107.00 22323.00 17200 20240607 -8.49 13100 20241209 20.15 16720 -5.86 20250422 13300 18.35 20250106 17200 -8.49 20240607 13100 20.15 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
6 20250516 120203 55 60.00 KOSPI 비금속 N N N Y 60 N 15760 -160 5 -1.01 217463300 13754 91.76 15930 15970 15720 20650 11150 15920 15810.91 0.82 0 1645 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3046 5.07 0.71 12 0.07 3107.00 22323.00 17200 20240607 -8.37 13100 20241209 20.31 16720 -5.74 20250422 13300 18.50 20250106 17200 -8.37 20240607 13100 20.31 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
7 20250516 110159 55 60.00 KOSPI 비금속 N N N Y 60 N 15770 -150 5 -0.94 179183130 11323 75.54 15930 15970 15740 20650 11150 15920 15824.70 0.82 0 1117 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3048 5.08 0.71 12 0.06 3107.00 22323.00 17200 20240607 -8.31 13100 20241209 20.38 16720 -5.68 20250422 13300 18.57 20250106 17200 -8.31 20240607 13100 20.38 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
8 20250516 100206 55 60.00 KOSPI 비금속 N N N Y 60 N 15820 -100 5 -0.63 69702560 4389 29.28 15930 15970 15820 20650 11150 15920 15881.19 0.82 0 320 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3058 5.09 0.71 12 0.02 3107.00 22323.00 17200 20240607 -8.02 13100 20241209 20.76 16720 -5.38 20250422 13300 18.95 20250106 17200 -8.02 20240607 13100 20.76 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
9 20250516 090204 55 60.00 KOSPI 비금속 N N N Y 60 N 15910 -10 5 -0.06 1449250 91 0.61 15930 15930 15910 20650 11150 15920 15925.82 0.82 0 -37 16066 15992 15866 15792 15666 16030 15830 966 4730 5000 11780 10 1 19327672 3075 5.12 0.71 12 0.00 3107.00 22323.00 17200 20240607 -7.50 13100 20241209 21.45 16720 -4.84 20250422 13300 19.62 20250106 17200 -7.50 20240607 13100 21.45 20241209 0.38 Y 006390 5000 966 억 158657 N N 2 N 00 N
10 20250515 160214 55 60.00 KOSPI 비금속 N N N Y 60 N 15920 -10 5 -0.06 236857760 14984 102.95 15810 15940 15740 20700 11160 15930 15806.62 0.84 0 -3182 16123 16026 15883 15786 15643 16075 15835 966 4770 5000 11780 10 1 19327672 3077 5.12 0.71 12 0.08 3107.00 22323.00 17200 20240607 -7.44 13100 20241209 21.53 16720 -4.78 20250422 13300 19.70 20250106 17200 -7.44 20240607 13100 21.53 20241209 0.38 Y 006390 5000 966 억 161900 N N 2 N 00 N
11 20250515 150214 55 60.00 KOSPI 비금속 N N N Y 60 N 15750 -180 5 -1.13 223930135 14167 97.33 15810 15940 15740 20700 11160 15930 15806.46 0.84 0 -3007 16123 16026 15883 15786 15643 16075 15835 966 4770 5000 11780 10 1 19327672 3044 5.07 0.71 12 0.07 3107.00 22323.00 17200 20240607 -8.43 13100 20241209 20.23 16720 -5.80 20250422 13300 18.42 20250106 17200 -8.43 20240607 13100 20.23 20241209 0.38 Y 006390 5000 966 억 161900 N N 5 N 00 N
12 20250515 140214 55 60.00 KOSPI 비금속 N N N Y 60 N 15760 -170 5 -1.07 210058805 13287 91.29 15810 15940 15740 20700 11160 15930 15809.35 0.84 0 -2796 16123 16026 15883 15786 15643 16075 15835 966 4770 5000 11780 10 1 19327672 3046 5.07 0.71 12 0.07 3107.00 22323.00 17200 20240607 -8.37 13100 20241209 20.31 16720 -5.74 20250422 13300 18.50 20250106 17200 -8.37 20240607 13100 20.31 20241209 0.38 Y 006390 5000 966 억 161900 N N 5 N 00 N