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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8850,540,2,6.50,1163110360,135096,219.00,8310,8900,8160,10800,5820,8310,8609.12,4.75,0,46457,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,958,-3.07,0.48,12,1.25,-2887.00,18594.00,11000,20250226,-19.55,4965,20241210,78.25,11000,-19.55,20250226,5220,69.54,20250102,11000,-19.55,20250226,4965,78.25,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,195,N,00,N
20250411,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8720,410,2,4.93,997678310,116278,188.49,8310,8900,8160,10800,5820,8310,8580.11,4.75,0,39644,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,944,-3.02,0.47,12,1.07,-2887.00,18594.00,11000,20250226,-20.73,4965,20241210,75.63,11000,-20.73,20250226,5220,67.05,20250102,11000,-20.73,20250226,4965,75.63,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8660,350,2,4.21,918841910,107344,174.01,8310,8900,8160,10800,5820,8310,8559.79,4.75,0,37469,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,937,-3.00,0.47,12,0.99,-2887.00,18594.00,11000,20250226,-21.27,4965,20241210,74.42,11000,-21.27,20250226,5220,65.90,20250102,11000,-21.27,20250226,4965,74.42,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8590,280,2,3.37,613828610,72325,117.24,8310,8735,8160,10800,5820,8310,8487.09,4.75,0,18949,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,930,-2.98,0.46,12,0.67,-2887.00,18594.00,11000,20250226,-21.91,4965,20241210,73.01,11000,-21.91,20250226,5220,64.56,20250102,11000,-21.91,20250226,4965,73.01,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,120214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8450,140,2,1.68,527649470,62180,100.80,8310,8735,8160,10800,5820,8310,8485.84,4.75,0,12701,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,914,-2.93,0.45,12,0.57,-2887.00,18594.00,11000,20250226,-23.18,4965,20241210,70.19,11000,-23.18,20250226,5220,61.88,20250102,11000,-23.18,20250226,4965,70.19,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,110214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8400,90,2,1.08,126812850,15180,24.61,8310,8500,8160,10800,5820,8310,8353.94,4.75,0,-1652,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,909,-2.91,0.45,12,0.14,-2887.00,18594.00,11000,20250226,-23.64,4965,20241210,69.18,11000,-23.64,20250226,5220,60.92,20250102,11000,-23.64,20250226,4965,69.18,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,100214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8420,110,2,1.32,68524730,8253,13.38,8310,8500,8160,10800,5820,8310,8303.01,4.75,0,-974,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,911,-2.92,0.45,12,0.08,-2887.00,18594.00,11000,20250226,-23.45,4965,20241210,69.59,11000,-23.45,20250226,5220,61.30,20250102,11000,-23.45,20250226,4965,69.59,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250411,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,0,3,0.00,639870,77,0.12,8310,8310,8310,10800,5820,8310,8310.00,4.75,0,70,8516,8412,8236,8132,7956,8465,8185,541,2490,5000,5810,10,1,10821611,899,-2.88,0.45,12,0.00,-2887.00,18594.00,11000,20250226,-24.45,4965,20241210,67.37,11000,-24.45,20250226,5220,59.20,20250102,11000,-24.45,20250226,4965,67.37,20241210,0.00,Y,006370,5000,541 억,,514002,N,N,403,N,00,N
20250410,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,290,2,3.62,508058350,61686,72.63,8100,8340,8060,10420,5620,8020,8236.20,4.57,0,19140,8953,8486,8033,7566,7113,8260,7340,541,2400,5000,5610,10,1,10821611,899,-2.88,0.45,12,0.57,-2887.00,18594.00,11000,20250226,-24.45,4965,20241210,67.37,11000,-24.45,20250226,5220,59.20,20250102,11000,-24.45,20250226,4965,67.37,20241210,0.00,Y,006370,5000,541 억,,494530,N,N,403,N,00,N
20250410,150213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,290,2,3.62,476604750,57889,68.16,8100,8340,8060,10420,5620,8020,8233.08,4.57,0,17867,8953,8486,8033,7566,7113,8260,7340,541,2400,5000,5610,10,1,10821611,899,-2.88,0.45,12,0.53,-2887.00,18594.00,11000,20250226,-24.45,4965,20241210,67.37,11000,-24.45,20250226,5220,59.20,20250102,11000,-24.45,20250226,4965,67.37,20241210,0.00,Y,006370,5000,541 억,,494530,N,N,0,N,00,N
20250410,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8260,240,2,2.99,434498840,52781,62.15,8100,8340,8060,10420,5620,8020,8232.11,4.57,0,17420,8953,8486,8033,7566,7113,8260,7340,541,2400,5000,5610,10,1,10821611,894,-2.86,0.44,12,0.49,-2887.00,18594.00,11000,20250226,-24.91,4965,20241210,66.36,11000,-24.91,20250226,5220,58.24,20250102,11000,-24.91,20250226,4965,66.36,20241210,0.00,Y,006370,5000,541 억,,494530,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 20250411 160213 57 100.00 KOSPI 유통 N N N N N 8850 540 2 6.50 1163110360 135096 219.00 8310 8900 8160 10800 5820 8310 8609.12 4.75 0 46457 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 958 -3.07 0.48 12 1.25 -2887.00 18594.00 11000 20250226 -19.55 4965 20241210 78.25 11000 -19.55 20250226 5220 69.54 20250102 11000 -19.55 20250226 4965 78.25 20241210 0.00 Y 006370 5000 541 억 514002 N N 195 N 00 N
3 20250411 150214 57 100.00 KOSPI 유통 N N N N N 8720 410 2 4.93 997678310 116278 188.49 8310 8900 8160 10800 5820 8310 8580.11 4.75 0 39644 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 944 -3.02 0.47 12 1.07 -2887.00 18594.00 11000 20250226 -20.73 4965 20241210 75.63 11000 -20.73 20250226 5220 67.05 20250102 11000 -20.73 20250226 4965 75.63 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
4 20250411 140214 57 100.00 KOSPI 유통 N N N N N 8660 350 2 4.21 918841910 107344 174.01 8310 8900 8160 10800 5820 8310 8559.79 4.75 0 37469 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 937 -3.00 0.47 12 0.99 -2887.00 18594.00 11000 20250226 -21.27 4965 20241210 74.42 11000 -21.27 20250226 5220 65.90 20250102 11000 -21.27 20250226 4965 74.42 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
5 20250411 130215 57 100.00 KOSPI 유통 N N N N N 8590 280 2 3.37 613828610 72325 117.24 8310 8735 8160 10800 5820 8310 8487.09 4.75 0 18949 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 930 -2.98 0.46 12 0.67 -2887.00 18594.00 11000 20250226 -21.91 4965 20241210 73.01 11000 -21.91 20250226 5220 64.56 20250102 11000 -21.91 20250226 4965 73.01 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
6 20250411 120214 57 100.00 KOSPI 유통 N N N N N 8450 140 2 1.68 527649470 62180 100.80 8310 8735 8160 10800 5820 8310 8485.84 4.75 0 12701 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 914 -2.93 0.45 12 0.57 -2887.00 18594.00 11000 20250226 -23.18 4965 20241210 70.19 11000 -23.18 20250226 5220 61.88 20250102 11000 -23.18 20250226 4965 70.19 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
7 20250411 110214 57 100.00 KOSPI 유통 N N N N N 8400 90 2 1.08 126812850 15180 24.61 8310 8500 8160 10800 5820 8310 8353.94 4.75 0 -1652 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 909 -2.91 0.45 12 0.14 -2887.00 18594.00 11000 20250226 -23.64 4965 20241210 69.18 11000 -23.64 20250226 5220 60.92 20250102 11000 -23.64 20250226 4965 69.18 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
8 20250411 100214 57 100.00 KOSPI 유통 N N N N N 8420 110 2 1.32 68524730 8253 13.38 8310 8500 8160 10800 5820 8310 8303.01 4.75 0 -974 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 911 -2.92 0.45 12 0.08 -2887.00 18594.00 11000 20250226 -23.45 4965 20241210 69.59 11000 -23.45 20250226 5220 61.30 20250102 11000 -23.45 20250226 4965 69.59 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
9 20250411 090215 57 100.00 KOSPI 유통 N N N N N 8310 0 3 0.00 639870 77 0.12 8310 8310 8310 10800 5820 8310 8310.00 4.75 0 70 8516 8412 8236 8132 7956 8465 8185 541 2490 5000 5810 10 1 10821611 899 -2.88 0.45 12 0.00 -2887.00 18594.00 11000 20250226 -24.45 4965 20241210 67.37 11000 -24.45 20250226 5220 59.20 20250102 11000 -24.45 20250226 4965 67.37 20241210 0.00 Y 006370 5000 541 억 514002 N N 403 N 00 N
10 20250410 160213 57 100.00 KOSPI 유통 N N N N N 8310 290 2 3.62 508058350 61686 72.63 8100 8340 8060 10420 5620 8020 8236.20 4.57 0 19140 8953 8486 8033 7566 7113 8260 7340 541 2400 5000 5610 10 1 10821611 899 -2.88 0.45 12 0.57 -2887.00 18594.00 11000 20250226 -24.45 4965 20241210 67.37 11000 -24.45 20250226 5220 59.20 20250102 11000 -24.45 20250226 4965 67.37 20241210 0.00 Y 006370 5000 541 억 494530 N N 403 N 00 N
11 20250410 150213 57 100.00 KOSPI 유통 N N N N N 8310 290 2 3.62 476604750 57889 68.16 8100 8340 8060 10420 5620 8020 8233.08 4.57 0 17867 8953 8486 8033 7566 7113 8260 7340 541 2400 5000 5610 10 1 10821611 899 -2.88 0.45 12 0.53 -2887.00 18594.00 11000 20250226 -24.45 4965 20241210 67.37 11000 -24.45 20250226 5220 59.20 20250102 11000 -24.45 20250226 4965 67.37 20241210 0.00 Y 006370 5000 541 억 494530 N N 0 N 00 N
12 20250410 140213 57 100.00 KOSPI 유통 N N N N N 8260 240 2 2.99 434498840 52781 62.15 8100 8340 8060 10420 5620 8020 8232.11 4.57 0 17420 8953 8486 8033 7566 7113 8260 7340 541 2400 5000 5610 10 1 10821611 894 -2.86 0.44 12 0.49 -2887.00 18594.00 11000 20250226 -24.91 4965 20241210 66.36 11000 -24.91 20250226 5220 58.24 20250102 11000 -24.91 20250226 4965 66.36 20241210 0.00 Y 006370 5000 541 억 494530 N N 0 N 00 N