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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006370/price/prices-20250401.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
20250407,160210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,90,2,1.11,1780972720,210749,499.18,8190,8820,7960,10500,5660,8080,8450.77,4.46,0,5132,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,884,-2.83,0.44,12,1.95,-2887.00,18594.00,11000,20250226,-25.73,4965,20241210,64.55,11000,-25.73,20250226,5220,56.51,20250102,11000,-25.73,20250226,4965,64.55,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,5,N,00,N
20250407,150212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,90,2,1.11,1748151390,206763,489.74,8190,8820,7960,10500,5660,8080,8454.86,4.46,0,5788,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,884,-2.83,0.44,12,1.91,-2887.00,18594.00,11000,20250226,-25.73,4965,20241210,64.55,11000,-25.73,20250226,5220,56.51,20250102,11000,-25.73,20250226,4965,64.55,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,140211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,90,2,1.11,1703065690,201266,476.72,8190,8820,7960,10500,5660,8080,8461.77,4.46,0,6915,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,884,-2.83,0.44,12,1.86,-2887.00,18594.00,11000,20250226,-25.73,4965,20241210,64.55,11000,-25.73,20250226,5220,56.51,20250102,11000,-25.73,20250226,4965,64.55,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,130210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8480,400,2,4.95,1574912890,185754,439.98,8190,8820,7960,10500,5660,8080,8478.49,4.46,0,6219,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,918,-2.94,0.46,12,1.72,-2887.00,18594.00,11000,20250226,-22.91,4965,20241210,70.80,11000,-22.91,20250226,5220,62.45,20250102,11000,-22.91,20250226,4965,70.80,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,120211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8380,300,2,3.71,1500088720,176862,418.92,8190,8820,7960,10500,5660,8080,8481.69,4.46,0,3968,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,907,-2.90,0.45,12,1.63,-2887.00,18594.00,11000,20250226,-23.82,4965,20241210,68.78,11000,-23.82,20250226,5220,60.54,20250102,11000,-23.82,20250226,4965,68.78,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,110210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8465,385,2,4.76,1383996760,163105,386.33,8190,8820,7960,10500,5660,8080,8485.31,4.46,0,5888,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,916,-2.93,0.46,12,1.51,-2887.00,18594.00,11000,20250226,-23.05,4965,20241210,70.49,11000,-23.05,20250226,5220,62.16,20250102,11000,-23.05,20250226,4965,70.49,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,100211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8480,400,2,4.95,1158650895,136263,322.75,8190,8820,7960,10500,5660,8080,8503.05,4.46,0,3877,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,918,-2.94,0.46,12,1.26,-2887.00,18594.00,11000,20250226,-22.91,4965,20241210,70.80,11000,-22.91,20250226,5220,62.45,20250102,11000,-22.91,20250226,4965,70.80,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250407,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8020,-60,5,-0.74,56238230,6908,16.36,8190,8200,8000,10500,5660,8080,8141.03,4.46,0,-3365,8560,8320,7960,7720,7360,8440,7840,541,2420,5000,5650,10,1,10821611,868,-2.78,0.43,12,0.06,-2887.00,18594.00,11000,20250226,-27.09,4965,20241210,61.53,11000,-27.09,20250226,5220,53.64,20250102,11000,-27.09,20250226,4965,61.53,20241210,0.00,Y,006370,5000,541 억,,482852,N,N,98,N,00,N
20250404,160210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8080,170,2,2.15,331270040,42058,16.40,7600,8200,7600,10280,5540,7910,7876.50,4.48,0,-2641,10696,9302,8366,6972,6036,10000,7670,541,2370,5000,5530,10,1,10821611,874,-2.80,0.43,12,0.39,-2887.00,18594.00,11000,20250226,-26.55,4965,20241210,62.74,11000,-26.55,20250226,5220,54.79,20250102,11000,-26.55,20250226,4965,62.74,20241210,0.00,Y,006370,5000,541 억,,484689,N,N,98,N,00,N
20250404,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7910,0,3,0.00,285108640,36328,14.17,7600,8200,7600,10280,5540,7910,7848.18,4.48,0,-1830,10696,9302,8366,6972,6036,10000,7670,541,2370,5000,5530,10,1,10821611,856,-2.74,0.43,12,0.34,-2887.00,18594.00,11000,20250226,-28.09,4965,20241210,59.32,11000,-28.09,20250226,5220,51.53,20250102,11000,-28.09,20250226,4965,59.32,20241210,0.00,Y,006370,5000,541 억,,484689,N,N,0,N,00,N
20250404,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7820,-90,5,-1.14,255471900,32564,12.70,7600,8200,7600,10280,5540,7910,7845.22,4.48,0,-3578,10696,9302,8366,6972,6036,10000,7670,541,2370,5000,5530,10,1,10821611,846,-2.71,0.42,12,0.30,-2887.00,18594.00,11000,20250226,-28.91,4965,20241210,57.50,11000,-28.91,20250226,5220,49.81,20250102,11000,-28.91,20250226,4965,57.50,20241210,0.00,Y,006370,5000,541 억,,484689,N,N,0,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 20250407 160210 57 100.00 KOSPI 유통 N N N N N 8170 90 2 1.11 1780972720 210749 499.18 8190 8820 7960 10500 5660 8080 8450.77 4.46 0 5132 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 884 -2.83 0.44 12 1.95 -2887.00 18594.00 11000 20250226 -25.73 4965 20241210 64.55 11000 -25.73 20250226 5220 56.51 20250102 11000 -25.73 20250226 4965 64.55 20241210 0.00 Y 006370 5000 541 억 482852 N N 5 N 00 N
3 20250407 150212 57 100.00 KOSPI 유통 N N N N N 8170 90 2 1.11 1748151390 206763 489.74 8190 8820 7960 10500 5660 8080 8454.86 4.46 0 5788 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 884 -2.83 0.44 12 1.91 -2887.00 18594.00 11000 20250226 -25.73 4965 20241210 64.55 11000 -25.73 20250226 5220 56.51 20250102 11000 -25.73 20250226 4965 64.55 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
4 20250407 140211 57 100.00 KOSPI 유통 N N N N N 8170 90 2 1.11 1703065690 201266 476.72 8190 8820 7960 10500 5660 8080 8461.77 4.46 0 6915 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 884 -2.83 0.44 12 1.86 -2887.00 18594.00 11000 20250226 -25.73 4965 20241210 64.55 11000 -25.73 20250226 5220 56.51 20250102 11000 -25.73 20250226 4965 64.55 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
5 20250407 130210 57 100.00 KOSPI 유통 N N N N N 8480 400 2 4.95 1574912890 185754 439.98 8190 8820 7960 10500 5660 8080 8478.49 4.46 0 6219 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 918 -2.94 0.46 12 1.72 -2887.00 18594.00 11000 20250226 -22.91 4965 20241210 70.80 11000 -22.91 20250226 5220 62.45 20250102 11000 -22.91 20250226 4965 70.80 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
6 20250407 120211 57 100.00 KOSPI 유통 N N N N N 8380 300 2 3.71 1500088720 176862 418.92 8190 8820 7960 10500 5660 8080 8481.69 4.46 0 3968 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 907 -2.90 0.45 12 1.63 -2887.00 18594.00 11000 20250226 -23.82 4965 20241210 68.78 11000 -23.82 20250226 5220 60.54 20250102 11000 -23.82 20250226 4965 68.78 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
7 20250407 110210 57 100.00 KOSPI 유통 N N N N N 8465 385 2 4.76 1383996760 163105 386.33 8190 8820 7960 10500 5660 8080 8485.31 4.46 0 5888 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 916 -2.93 0.46 12 1.51 -2887.00 18594.00 11000 20250226 -23.05 4965 20241210 70.49 11000 -23.05 20250226 5220 62.16 20250102 11000 -23.05 20250226 4965 70.49 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
8 20250407 100211 57 100.00 KOSPI 유통 N N N N N 8480 400 2 4.95 1158650895 136263 322.75 8190 8820 7960 10500 5660 8080 8503.05 4.46 0 3877 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 918 -2.94 0.46 12 1.26 -2887.00 18594.00 11000 20250226 -22.91 4965 20241210 70.80 11000 -22.91 20250226 5220 62.45 20250102 11000 -22.91 20250226 4965 70.80 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
9 20250407 090210 57 100.00 KOSPI 유통 N N N N N 8020 -60 5 -0.74 56238230 6908 16.36 8190 8200 8000 10500 5660 8080 8141.03 4.46 0 -3365 8560 8320 7960 7720 7360 8440 7840 541 2420 5000 5650 10 1 10821611 868 -2.78 0.43 12 0.06 -2887.00 18594.00 11000 20250226 -27.09 4965 20241210 61.53 11000 -27.09 20250226 5220 53.64 20250102 11000 -27.09 20250226 4965 61.53 20241210 0.00 Y 006370 5000 541 억 482852 N N 98 N 00 N
10 20250404 160210 57 100.00 KOSPI 유통 N N N N N 8080 170 2 2.15 331270040 42058 16.40 7600 8200 7600 10280 5540 7910 7876.50 4.48 0 -2641 10696 9302 8366 6972 6036 10000 7670 541 2370 5000 5530 10 1 10821611 874 -2.80 0.43 12 0.39 -2887.00 18594.00 11000 20250226 -26.55 4965 20241210 62.74 11000 -26.55 20250226 5220 54.79 20250102 11000 -26.55 20250226 4965 62.74 20241210 0.00 Y 006370 5000 541 억 484689 N N 98 N 00 N
11 20250404 150211 57 100.00 KOSPI 유통 N N N N N 7910 0 3 0.00 285108640 36328 14.17 7600 8200 7600 10280 5540 7910 7848.18 4.48 0 -1830 10696 9302 8366 6972 6036 10000 7670 541 2370 5000 5530 10 1 10821611 856 -2.74 0.43 12 0.34 -2887.00 18594.00 11000 20250226 -28.09 4965 20241210 59.32 11000 -28.09 20250226 5220 51.53 20250102 11000 -28.09 20250226 4965 59.32 20241210 0.00 Y 006370 5000 541 억 484689 N N 0 N 00 N
12 20250404 140212 57 100.00 KOSPI 유통 N N N N N 7820 -90 5 -1.14 255471900 32564 12.70 7600 8200 7600 10280 5540 7910 7845.22 4.48 0 -3578 10696 9302 8366 6972 6036 10000 7670 541 2370 5000 5530 10 1 10821611 846 -2.71 0.42 12 0.30 -2887.00 18594.00 11000 20250226 -28.91 4965 20241210 57.50 11000 -28.91 20250226 5220 49.81 20250102 11000 -28.91 20250226 4965 57.50 20241210 0.00 Y 006370 5000 541 억 484689 N N 0 N 00 N