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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8220,360,2,4.58,403485695,49340,163.10,7780,8400,7660,10210,5510,7860,8177.66,4.94,0,14123,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,890,-2.85,0.44,12,0.46,-2887.00,18594.00,11000,20250226,-25.27,4965,20241210,65.56,11000,-25.27,20250226,5220,57.47,20250102,11000,-25.27,20250226,4965,65.56,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,463,N,00,N
20250422,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8260,400,2,5.09,396900915,48539,160.45,7780,8400,7660,10210,5510,7860,8176.95,4.94,0,14179,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,894,-2.86,0.44,12,0.45,-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,,534068,N,N,68,N,00,N
20250422,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,450,2,5.73,341070845,41718,137.91,7780,8400,7660,10210,5510,7860,8175.63,4.94,0,13155,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,899,-2.88,0.45,12,0.39,-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,,534068,N,N,68,N,00,N
20250422,130217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,450,2,5.73,288785630,35411,117.06,7780,8400,7660,10210,5510,7860,8155.25,4.94,0,11897,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,899,-2.88,0.45,12,0.33,-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,,534068,N,N,68,N,00,N
20250422,120217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8150,290,2,3.69,150074820,18716,61.87,7780,8240,7660,10210,5510,7860,8018.53,4.94,0,4230,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,882,-2.82,0.44,12,0.17,-2887.00,18594.00,11000,20250226,-25.91,4965,20241210,64.15,11000,-25.91,20250226,5220,56.13,20250102,11000,-25.91,20250226,4965,64.15,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N
20250422,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7955,95,2,1.21,65271560,8257,27.29,7780,8010,7660,10210,5510,7860,7905.00,4.94,0,-45,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,861,-2.76,0.43,12,0.08,-2887.00,18594.00,11000,20250226,-27.68,4965,20241210,60.22,11000,-27.68,20250226,5220,52.39,20250102,11000,-27.68,20250226,4965,60.22,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N
20250422,100217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,100,2,1.27,36501350,4647,15.36,7780,7990,7660,10210,5510,7860,7854.82,4.94,0,-105,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,861,-2.76,0.43,12,0.04,-2887.00,18594.00,11000,20250226,-27.64,4965,20241210,60.32,11000,-27.64,20250226,5220,52.49,20250102,11000,-27.64,20250226,4965,60.32,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N
20250422,090217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7840,-20,5,-0.25,1020110,133,0.44,7780,7850,7660,10210,5510,7860,7670.00,4.94,0,-2,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,848,-2.72,0.42,12,0.00,-2887.00,18594.00,11000,20250226,-28.73,4965,20241210,57.91,11000,-28.73,20250226,5220,50.19,20250102,11000,-28.73,20250226,4965,57.91,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N
20250421,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7860,-140,5,-1.75,235972860,30251,150.79,8000,8050,7650,10400,5600,8000,7800.39,4.99,0,-5950,8366,8182,8056,7872,7746,8120,7810,541,2400,5000,5600,10,1,10821611,851,-2.72,0.42,12,0.28,-2887.00,18594.00,11000,20250226,-28.55,4965,20241210,58.31,11000,-28.55,20250226,5220,50.57,20250102,11000,-28.55,20250226,4965,58.31,20241210,0.00,Y,006370,5000,541 억,,539979,N,N,68,N,00,N
20250421,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7790,-210,5,-2.62,214623240,27524,137.19,8000,8050,7650,10400,5600,8000,7797.68,4.99,0,-4904,8366,8182,8056,7872,7746,8120,7810,541,2400,5000,5600,10,1,10821611,843,-2.70,0.42,12,0.25,-2887.00,18594.00,11000,20250226,-29.18,4965,20241210,56.90,11000,-29.18,20250226,5220,49.23,20250102,11000,-29.18,20250226,4965,56.90,20241210,0.00,Y,006370,5000,541 억,,539979,N,N,35,N,00,N
20250421,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7770,-230,5,-2.88,191796365,24584,122.54,8000,8050,7650,10400,5600,8000,7801.67,4.99,0,-4041,8366,8182,8056,7872,7746,8120,7810,541,2400,5000,5600,10,1,10821611,841,-2.69,0.42,12,0.23,-2887.00,18594.00,11000,20250226,-29.36,4965,20241210,56.50,11000,-29.36,20250226,5220,48.85,20250102,11000,-29.36,20250226,4965,56.50,20241210,0.00,Y,006370,5000,541 억,,539979,N,N,35,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 20250422 160213 57 100.00 KOSPI 유통 N N N N N 8220 360 2 4.58 403485695 49340 163.10 7780 8400 7660 10210 5510 7860 8177.66 4.94 0 14123 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 890 -2.85 0.44 12 0.46 -2887.00 18594.00 11000 20250226 -25.27 4965 20241210 65.56 11000 -25.27 20250226 5220 57.47 20250102 11000 -25.27 20250226 4965 65.56 20241210 0.00 Y 006370 5000 541 억 534068 N N 463 N 00 N
3 20250422 150217 57 100.00 KOSPI 유통 N N N N N 8260 400 2 5.09 396900915 48539 160.45 7780 8400 7660 10210 5510 7860 8176.95 4.94 0 14179 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 894 -2.86 0.44 12 0.45 -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 534068 N N 68 N 00 N
4 20250422 140217 57 100.00 KOSPI 유통 N N N N N 8310 450 2 5.73 341070845 41718 137.91 7780 8400 7660 10210 5510 7860 8175.63 4.94 0 13155 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 899 -2.88 0.45 12 0.39 -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 534068 N N 68 N 00 N
5 20250422 130217 57 100.00 KOSPI 유통 N N N N N 8310 450 2 5.73 288785630 35411 117.06 7780 8400 7660 10210 5510 7860 8155.25 4.94 0 11897 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 899 -2.88 0.45 12 0.33 -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 534068 N N 68 N 00 N
6 20250422 120217 57 100.00 KOSPI 유통 N N N N N 8150 290 2 3.69 150074820 18716 61.87 7780 8240 7660 10210 5510 7860 8018.53 4.94 0 4230 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 882 -2.82 0.44 12 0.17 -2887.00 18594.00 11000 20250226 -25.91 4965 20241210 64.15 11000 -25.91 20250226 5220 56.13 20250102 11000 -25.91 20250226 4965 64.15 20241210 0.00 Y 006370 5000 541 억 534068 N N 68 N 00 N
7 20250422 110218 57 100.00 KOSPI 유통 N N N N N 7955 95 2 1.21 65271560 8257 27.29 7780 8010 7660 10210 5510 7860 7905.00 4.94 0 -45 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 861 -2.76 0.43 12 0.08 -2887.00 18594.00 11000 20250226 -27.68 4965 20241210 60.22 11000 -27.68 20250226 5220 52.39 20250102 11000 -27.68 20250226 4965 60.22 20241210 0.00 Y 006370 5000 541 억 534068 N N 68 N 00 N
8 20250422 100217 57 100.00 KOSPI 유통 N N N N N 7960 100 2 1.27 36501350 4647 15.36 7780 7990 7660 10210 5510 7860 7854.82 4.94 0 -105 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 861 -2.76 0.43 12 0.04 -2887.00 18594.00 11000 20250226 -27.64 4965 20241210 60.32 11000 -27.64 20250226 5220 52.49 20250102 11000 -27.64 20250226 4965 60.32 20241210 0.00 Y 006370 5000 541 억 534068 N N 68 N 00 N
9 20250422 090217 57 100.00 KOSPI 유통 N N N N N 7840 -20 5 -0.25 1020110 133 0.44 7780 7850 7660 10210 5510 7860 7670.00 4.94 0 -2 8253 8056 7853 7656 7453 7955 7555 541 2350 5000 5500 10 1 10821611 848 -2.72 0.42 12 0.00 -2887.00 18594.00 11000 20250226 -28.73 4965 20241210 57.91 11000 -28.73 20250226 5220 50.19 20250102 11000 -28.73 20250226 4965 57.91 20241210 0.00 Y 006370 5000 541 억 534068 N N 68 N 00 N
10 20250421 160213 57 100.00 KOSPI 유통 N N N N N 7860 -140 5 -1.75 235972860 30251 150.79 8000 8050 7650 10400 5600 8000 7800.39 4.99 0 -5950 8366 8182 8056 7872 7746 8120 7810 541 2400 5000 5600 10 1 10821611 851 -2.72 0.42 12 0.28 -2887.00 18594.00 11000 20250226 -28.55 4965 20241210 58.31 11000 -28.55 20250226 5220 50.57 20250102 11000 -28.55 20250226 4965 58.31 20241210 0.00 Y 006370 5000 541 억 539979 N N 68 N 00 N
11 20250421 150216 57 100.00 KOSPI 유통 N N N N N 7790 -210 5 -2.62 214623240 27524 137.19 8000 8050 7650 10400 5600 8000 7797.68 4.99 0 -4904 8366 8182 8056 7872 7746 8120 7810 541 2400 5000 5600 10 1 10821611 843 -2.70 0.42 12 0.25 -2887.00 18594.00 11000 20250226 -29.18 4965 20241210 56.90 11000 -29.18 20250226 5220 49.23 20250102 11000 -29.18 20250226 4965 56.90 20241210 0.00 Y 006370 5000 541 억 539979 N N 35 N 00 N
12 20250421 140217 57 100.00 KOSPI 유통 N N N N N 7770 -230 5 -2.88 191796365 24584 122.54 8000 8050 7650 10400 5600 8000 7801.67 4.99 0 -4041 8366 8182 8056 7872 7746 8120 7810 541 2400 5000 5600 10 1 10821611 841 -2.69 0.42 12 0.23 -2887.00 18594.00 11000 20250226 -29.36 4965 20241210 56.50 11000 -29.36 20250226 5220 48.85 20250102 11000 -29.36 20250226 4965 56.50 20241210 0.00 Y 006370 5000 541 억 539979 N N 35 N 00 N