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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16040,260,2,1.65,624639470,38936,169.10,15780,16240,15780,20500,11050,15780,16042.72,0.79,0,10101,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3100,5.16,0.72,12,0.20,3107.00,22323.00,17200,20240607,-6.74,13100,20241209,22.44,16720,-4.07,20250422,13300,20.60,20250106,17200,-6.74,20240607,13100,22.44,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,19,N,00,N
20250512,150213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16020,240,2,1.52,620372290,38670,167.95,15780,16240,15780,20500,11050,15780,16042.73,0.79,0,10073,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3096,5.16,0.72,12,0.20,3107.00,22323.00,17200,20240607,-6.86,13100,20241209,22.29,16720,-4.19,20250422,13300,20.45,20250106,17200,-6.86,20240607,13100,22.29,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,140213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16080,300,2,1.90,521179660,32477,141.05,15780,16240,15780,20500,11050,15780,16047.65,0.79,0,9221,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3108,5.18,0.72,12,0.17,3107.00,22323.00,17200,20240607,-6.51,13100,20241209,22.75,16720,-3.83,20250422,13300,20.90,20250106,17200,-6.51,20240607,13100,22.75,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,130212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16000,220,2,1.39,488328820,30425,132.14,15780,16240,15780,20500,11050,15780,16050.25,0.79,0,9064,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3092,5.15,0.72,12,0.16,3107.00,22323.00,17200,20240607,-6.98,13100,20241209,22.14,16720,-4.31,20250422,13300,20.30,20250106,17200,-6.98,20240607,13100,22.14,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,120213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15980,200,2,1.27,404474170,25177,109.35,15780,16240,15780,20500,11050,15780,16065.23,0.79,0,7606,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3089,5.14,0.72,12,0.13,3107.00,22323.00,17200,20240607,-7.09,13100,20241209,21.98,16720,-4.43,20250422,13300,20.15,20250106,17200,-7.09,20240607,13100,21.98,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,110213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16050,270,2,1.71,353790970,22016,95.62,15780,16240,15780,20500,11050,15780,16069.72,0.79,0,7549,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3102,5.17,0.72,12,0.11,3107.00,22323.00,17200,20240607,-6.69,13100,20241209,22.52,16720,-4.01,20250422,13300,20.68,20250106,17200,-6.69,20240607,13100,22.52,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,100212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16020,240,2,1.52,239926160,14905,64.73,15780,16240,15780,20500,11050,15780,16097.03,0.79,0,4674,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3096,5.16,0.72,12,0.08,3107.00,22323.00,17200,20240607,-6.86,13100,20241209,22.29,16720,-4.19,20250422,13300,20.45,20250106,17200,-6.86,20240607,13100,22.29,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250512,090213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15920,140,2,0.89,5597980,354,1.54,15780,15920,15780,20500,11050,15780,15813.50,0.79,0,62,16346,16062,15906,15622,15466,15985,15545,966,4720,5000,11670,10,1,19327672,3077,5.12,0.71,12,0.00,3107.00,22323.00,17200,20240607,-7.44,13100,20241209,21.53,16720,-4.78,20250422,13300,19.70,20250106,17200,-7.44,20240607,13100,21.53,20241209,0.36,Y,006390,5000,966 억,,152583,N,N,27,N,00,N
20250509,160211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15780,-290,5,-1.80,365248090,23025,57.28,16190,16190,15750,20850,11250,16070,15863.11,0.79,0,-417,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3050,5.08,0.71,12,0.12,3107.00,22323.00,17200,20240607,-8.26,13100,20241209,20.46,16720,-5.62,20250422,13300,18.65,20250106,17200,-8.26,20240607,13100,20.46,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,27,N,00,N
20250509,150212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15780,-290,5,-1.80,323866900,20403,50.76,16190,16190,15750,20850,11250,16070,15873.49,0.79,0,-574,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3050,5.08,0.71,12,0.11,3107.00,22323.00,17200,20240607,-8.26,13100,20241209,20.46,16720,-5.62,20250422,13300,18.65,20250106,17200,-8.26,20240607,13100,20.46,20241209,0.36,Y,006390,5000,966 억,,152900,N,N,0,N,00,N
20250509,140211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15790,-280,5,-1.74,307687565,19379,48.21,16190,16190,15750,20850,11250,16070,15877.37,0.79,0,-199,16690,16380,16190,15880,15690,16285,15785,966,4780,5000,11890,10,1,19327672,3052,5.08,0.71,12,0.10,3107.00,22323.00,17200,20240607,-8.20,13100,20241209,20.53,16720,-5.56,20250422,13300,18.72,20250106,17200,-8.20,20240607,13100,20.53,20241209,0.36,Y,006390,5000,966 억,,152900,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 20250512 160211 55 60.00 KOSPI 비금속 N N N Y 60 N 16040 260 2 1.65 624639470 38936 169.10 15780 16240 15780 20500 11050 15780 16042.72 0.79 0 10101 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3100 5.16 0.72 12 0.20 3107.00 22323.00 17200 20240607 -6.74 13100 20241209 22.44 16720 -4.07 20250422 13300 20.60 20250106 17200 -6.74 20240607 13100 22.44 20241209 0.36 Y 006390 5000 966 억 152583 N N 19 N 00 N
3 20250512 150213 55 60.00 KOSPI 비금속 N N N Y 60 N 16020 240 2 1.52 620372290 38670 167.95 15780 16240 15780 20500 11050 15780 16042.73 0.79 0 10073 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3096 5.16 0.72 12 0.20 3107.00 22323.00 17200 20240607 -6.86 13100 20241209 22.29 16720 -4.19 20250422 13300 20.45 20250106 17200 -6.86 20240607 13100 22.29 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
4 20250512 140213 55 60.00 KOSPI 비금속 N N N Y 60 N 16080 300 2 1.90 521179660 32477 141.05 15780 16240 15780 20500 11050 15780 16047.65 0.79 0 9221 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3108 5.18 0.72 12 0.17 3107.00 22323.00 17200 20240607 -6.51 13100 20241209 22.75 16720 -3.83 20250422 13300 20.90 20250106 17200 -6.51 20240607 13100 22.75 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
5 20250512 130212 55 60.00 KOSPI 비금속 N N N Y 60 N 16000 220 2 1.39 488328820 30425 132.14 15780 16240 15780 20500 11050 15780 16050.25 0.79 0 9064 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3092 5.15 0.72 12 0.16 3107.00 22323.00 17200 20240607 -6.98 13100 20241209 22.14 16720 -4.31 20250422 13300 20.30 20250106 17200 -6.98 20240607 13100 22.14 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
6 20250512 120213 55 60.00 KOSPI 비금속 N N N Y 60 N 15980 200 2 1.27 404474170 25177 109.35 15780 16240 15780 20500 11050 15780 16065.23 0.79 0 7606 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3089 5.14 0.72 12 0.13 3107.00 22323.00 17200 20240607 -7.09 13100 20241209 21.98 16720 -4.43 20250422 13300 20.15 20250106 17200 -7.09 20240607 13100 21.98 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
7 20250512 110213 55 60.00 KOSPI 비금속 N N N Y 60 N 16050 270 2 1.71 353790970 22016 95.62 15780 16240 15780 20500 11050 15780 16069.72 0.79 0 7549 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3102 5.17 0.72 12 0.11 3107.00 22323.00 17200 20240607 -6.69 13100 20241209 22.52 16720 -4.01 20250422 13300 20.68 20250106 17200 -6.69 20240607 13100 22.52 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
8 20250512 100212 55 60.00 KOSPI 비금속 N N N Y 60 N 16020 240 2 1.52 239926160 14905 64.73 15780 16240 15780 20500 11050 15780 16097.03 0.79 0 4674 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3096 5.16 0.72 12 0.08 3107.00 22323.00 17200 20240607 -6.86 13100 20241209 22.29 16720 -4.19 20250422 13300 20.45 20250106 17200 -6.86 20240607 13100 22.29 20241209 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
9 20250512 090213 55 60.00 KOSPI 비금속 N N N Y 60 N 15920 140 2 0.89 5597980 354 1.54 15780 15920 15780 20500 11050 15780 15813.50 0.79 0 62 16346 16062 15906 15622 15466 15985 15545 966 4720 5000 11670 10 1 19327672 3077 5.12 0.71 12 0.00 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 0.36 Y 006390 5000 966 억 152583 N N 27 N 00 N
10 20250509 160211 55 60.00 KOSPI 비금속 N N N Y 60 N 15780 -290 5 -1.80 365248090 23025 57.28 16190 16190 15750 20850 11250 16070 15863.11 0.79 0 -417 16690 16380 16190 15880 15690 16285 15785 966 4780 5000 11890 10 1 19327672 3050 5.08 0.71 12 0.12 3107.00 22323.00 17200 20240607 -8.26 13100 20241209 20.46 16720 -5.62 20250422 13300 18.65 20250106 17200 -8.26 20240607 13100 20.46 20241209 0.36 Y 006390 5000 966 억 152900 N N 27 N 00 N
11 20250509 150212 55 60.00 KOSPI 비금속 N N N Y 60 N 15780 -290 5 -1.80 323866900 20403 50.76 16190 16190 15750 20850 11250 16070 15873.49 0.79 0 -574 16690 16380 16190 15880 15690 16285 15785 966 4780 5000 11890 10 1 19327672 3050 5.08 0.71 12 0.11 3107.00 22323.00 17200 20240607 -8.26 13100 20241209 20.46 16720 -5.62 20250422 13300 18.65 20250106 17200 -8.26 20240607 13100 20.46 20241209 0.36 Y 006390 5000 966 억 152900 N N 0 N 00 N
12 20250509 140211 55 60.00 KOSPI 비금속 N N N Y 60 N 15790 -280 5 -1.74 307687565 19379 48.21 16190 16190 15750 20850 11250 16070 15877.37 0.79 0 -199 16690 16380 16190 15880 15690 16285 15785 966 4780 5000 11890 10 1 19327672 3052 5.08 0.71 12 0.10 3107.00 22323.00 17200 20240607 -8.20 13100 20241209 20.53 16720 -5.56 20250422 13300 18.72 20250106 17200 -8.20 20240607 13100 20.53 20241209 0.36 Y 006390 5000 966 억 152900 N N 0 N 00 N