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
006390/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
20250407,160210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14210,-450,5,-3.07,261941795,18356,98.27,14650,14650,14170,19050,10270,14660,14269.99,0.59,0,-6,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2746,4.57,0.64,12,0.09,3107.00,22323.00,17200,20240607,-17.38,13100,20241209,8.47,15400,-7.73,20250310,13300,6.84,20250106,17200,-17.38,20240607,13100,8.47,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,9,N,00,N
20250407,150212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14220,-440,5,-3.00,253914645,17791,95.25,14650,14650,14170,19050,10270,14660,14271.97,0.59,0,-51,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2748,4.58,0.64,12,0.09,3107.00,22323.00,17200,20240607,-17.33,13100,20241209,8.55,15400,-7.66,20250310,13300,6.92,20250106,17200,-17.33,20240607,13100,8.55,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,140212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14220,-440,5,-3.00,237951785,16671,89.25,14650,14650,14170,19050,10270,14660,14273.28,0.59,0,179,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2748,4.58,0.64,12,0.09,3107.00,22323.00,17200,20240607,-17.33,13100,20241209,8.55,15400,-7.66,20250310,13300,6.92,20250106,17200,-17.33,20240607,13100,8.55,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,130211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14240,-420,5,-2.86,225884625,15823,84.71,14650,14650,14170,19050,10270,14660,14275.59,0.59,0,-131,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2752,4.58,0.64,12,0.08,3107.00,22323.00,17200,20240607,-17.21,13100,20241209,8.70,15400,-7.53,20250310,13300,7.07,20250106,17200,-17.21,20240607,13100,8.70,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,120211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14260,-400,5,-2.73,194137155,13593,72.77,14650,14650,14170,19050,10270,14660,14282.00,0.59,0,1569,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2756,4.59,0.64,12,0.07,3107.00,22323.00,17200,20240607,-17.09,13100,20241209,8.85,15400,-7.40,20250310,13300,7.22,20250106,17200,-17.09,20240607,13100,8.85,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,110211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14270,-390,5,-2.66,184830305,12940,69.28,14650,14650,14170,19050,10270,14660,14283.49,0.59,0,1545,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2758,4.59,0.64,12,0.07,3107.00,22323.00,17200,20240607,-17.03,13100,20241209,8.93,15400,-7.34,20250310,13300,7.29,20250106,17200,-17.03,20240607,13100,8.93,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,100211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14230,-430,5,-2.93,142719085,9987,53.47,14650,14650,14170,19050,10270,14660,14290.30,0.59,0,42,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2750,4.58,0.64,12,0.05,3107.00,22323.00,17200,20240607,-17.27,13100,20241209,8.63,15400,-7.60,20250310,13300,6.99,20250106,17200,-17.27,20240607,13100,8.63,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250407,090211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14510,-150,5,-1.02,7861930,539,2.89,14650,14650,14490,19050,10270,14660,14585.45,0.59,0,-170,14880,14770,14550,14440,14220,14825,14495,966,4390,5000,10840,10,1,19327672,2804,4.67,0.65,12,0.00,3107.00,22323.00,17200,20240607,-15.64,13100,20241209,10.76,15400,-5.78,20250310,13300,9.10,20250106,17200,-15.64,20240607,13100,10.76,20241209,0.29,Y,006390,5000,966 억,,114543,N,N,0,N,00,N
20250404,160211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14660,240,2,1.66,271302355,18669,129.73,14420,14660,14330,18740,10100,14420,14532.24,0.58,0,3255,14773,14596,14423,14246,14073,14510,14160,966,4320,5000,10670,10,1,19327672,2833,4.72,0.66,12,0.10,3107.00,22323.00,17200,20240607,-14.77,13100,20241209,11.91,15400,-4.81,20250310,13300,10.23,20250106,17200,-14.77,20240607,13100,11.91,20241209,0.29,Y,006390,5000,966 억,,112465,N,N,0,N,00,N
20250404,150211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14630,210,2,1.46,257937235,17757,123.39,14420,14660,14330,18740,10100,14420,14525.95,0.58,0,2999,14773,14596,14423,14246,14073,14510,14160,966,4320,5000,10670,10,1,19327672,2828,4.71,0.66,12,0.09,3107.00,22323.00,17200,20240607,-14.94,13100,20241209,11.68,15400,-5.00,20250310,13300,10.00,20250106,17200,-14.94,20240607,13100,11.68,20241209,0.29,Y,006390,5000,966 억,,112465,N,N,0,N,00,N
20250404,140212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14560,140,2,0.97,237993755,16387,113.87,14420,14660,14330,18740,10100,14420,14523.33,0.58,0,2319,14773,14596,14423,14246,14073,14510,14160,966,4320,5000,10670,10,1,19327672,2814,4.69,0.65,12,0.08,3107.00,22323.00,17200,20240607,-15.35,13100,20241209,11.15,15400,-5.45,20250310,13300,9.47,20250106,17200,-15.35,20240607,13100,11.15,20241209,0.29,Y,006390,5000,966 억,,112465,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 55 60.00 KOSPI 비금속 N N N Y 60 N 14210 -450 5 -3.07 261941795 18356 98.27 14650 14650 14170 19050 10270 14660 14269.99 0.59 0 -6 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2746 4.57 0.64 12 0.09 3107.00 22323.00 17200 20240607 -17.38 13100 20241209 8.47 15400 -7.73 20250310 13300 6.84 20250106 17200 -17.38 20240607 13100 8.47 20241209 0.29 Y 006390 5000 966 억 114543 N N 9 N 00 N
3 20250407 150212 55 60.00 KOSPI 비금속 N N N Y 60 N 14220 -440 5 -3.00 253914645 17791 95.25 14650 14650 14170 19050 10270 14660 14271.97 0.59 0 -51 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2748 4.58 0.64 12 0.09 3107.00 22323.00 17200 20240607 -17.33 13100 20241209 8.55 15400 -7.66 20250310 13300 6.92 20250106 17200 -17.33 20240607 13100 8.55 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
4 20250407 140212 55 60.00 KOSPI 비금속 N N N Y 60 N 14220 -440 5 -3.00 237951785 16671 89.25 14650 14650 14170 19050 10270 14660 14273.28 0.59 0 179 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2748 4.58 0.64 12 0.09 3107.00 22323.00 17200 20240607 -17.33 13100 20241209 8.55 15400 -7.66 20250310 13300 6.92 20250106 17200 -17.33 20240607 13100 8.55 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
5 20250407 130211 55 60.00 KOSPI 비금속 N N N Y 60 N 14240 -420 5 -2.86 225884625 15823 84.71 14650 14650 14170 19050 10270 14660 14275.59 0.59 0 -131 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2752 4.58 0.64 12 0.08 3107.00 22323.00 17200 20240607 -17.21 13100 20241209 8.70 15400 -7.53 20250310 13300 7.07 20250106 17200 -17.21 20240607 13100 8.70 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
6 20250407 120211 55 60.00 KOSPI 비금속 N N N Y 60 N 14260 -400 5 -2.73 194137155 13593 72.77 14650 14650 14170 19050 10270 14660 14282.00 0.59 0 1569 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2756 4.59 0.64 12 0.07 3107.00 22323.00 17200 20240607 -17.09 13100 20241209 8.85 15400 -7.40 20250310 13300 7.22 20250106 17200 -17.09 20240607 13100 8.85 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
7 20250407 110211 55 60.00 KOSPI 비금속 N N N Y 60 N 14270 -390 5 -2.66 184830305 12940 69.28 14650 14650 14170 19050 10270 14660 14283.49 0.59 0 1545 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2758 4.59 0.64 12 0.07 3107.00 22323.00 17200 20240607 -17.03 13100 20241209 8.93 15400 -7.34 20250310 13300 7.29 20250106 17200 -17.03 20240607 13100 8.93 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
8 20250407 100211 55 60.00 KOSPI 비금속 N N N Y 60 N 14230 -430 5 -2.93 142719085 9987 53.47 14650 14650 14170 19050 10270 14660 14290.30 0.59 0 42 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2750 4.58 0.64 12 0.05 3107.00 22323.00 17200 20240607 -17.27 13100 20241209 8.63 15400 -7.60 20250310 13300 6.99 20250106 17200 -17.27 20240607 13100 8.63 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
9 20250407 090211 55 60.00 KOSPI 비금속 N N N Y 60 N 14510 -150 5 -1.02 7861930 539 2.89 14650 14650 14490 19050 10270 14660 14585.45 0.59 0 -170 14880 14770 14550 14440 14220 14825 14495 966 4390 5000 10840 10 1 19327672 2804 4.67 0.65 12 0.00 3107.00 22323.00 17200 20240607 -15.64 13100 20241209 10.76 15400 -5.78 20250310 13300 9.10 20250106 17200 -15.64 20240607 13100 10.76 20241209 0.29 Y 006390 5000 966 억 114543 N N 0 N 00 N
10 20250404 160211 55 60.00 KOSPI 비금속 N N N Y 60 N 14660 240 2 1.66 271302355 18669 129.73 14420 14660 14330 18740 10100 14420 14532.24 0.58 0 3255 14773 14596 14423 14246 14073 14510 14160 966 4320 5000 10670 10 1 19327672 2833 4.72 0.66 12 0.10 3107.00 22323.00 17200 20240607 -14.77 13100 20241209 11.91 15400 -4.81 20250310 13300 10.23 20250106 17200 -14.77 20240607 13100 11.91 20241209 0.29 Y 006390 5000 966 억 112465 N N 0 N 00 N
11 20250404 150211 55 60.00 KOSPI 비금속 N N N Y 60 N 14630 210 2 1.46 257937235 17757 123.39 14420 14660 14330 18740 10100 14420 14525.95 0.58 0 2999 14773 14596 14423 14246 14073 14510 14160 966 4320 5000 10670 10 1 19327672 2828 4.71 0.66 12 0.09 3107.00 22323.00 17200 20240607 -14.94 13100 20241209 11.68 15400 -5.00 20250310 13300 10.00 20250106 17200 -14.94 20240607 13100 11.68 20241209 0.29 Y 006390 5000 966 억 112465 N N 0 N 00 N
12 20250404 140212 55 60.00 KOSPI 비금속 N N N Y 60 N 14560 140 2 0.97 237993755 16387 113.87 14420 14660 14330 18740 10100 14420 14523.33 0.58 0 2319 14773 14596 14423 14246 14073 14510 14160 966 4320 5000 10670 10 1 19327672 2814 4.69 0.65 12 0.08 3107.00 22323.00 17200 20240607 -15.35 13100 20241209 11.15 15400 -5.45 20250310 13300 9.47 20250106 17200 -15.35 20240607 13100 11.15 20241209 0.29 Y 006390 5000 966 억 112465 N N 0 N 00 N