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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8440,-410,5,-4.63,1504860850,174290,128.96,8840,9110,8270,11500,6200,8850,8634.30,5.18,0,-7126,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,913,-2.92,0.45,12,1.61,-2887.00,18594.00,11000,20250226,-23.27,4965,20241210,69.99,11000,-23.27,20250226,5220,61.69,20250102,11000,-23.27,20250226,4965,69.99,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,98,N,00,N
20250414,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8430,-420,5,-4.75,1461992820,169198,125.20,8840,9110,8270,11500,6200,8850,8640.72,5.18,0,-6322,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,912,-2.92,0.45,12,1.56,-2887.00,18594.00,11000,20250226,-23.36,4965,20241210,69.79,11000,-23.36,20250226,5220,61.49,20250102,11000,-23.36,20250226,4965,69.79,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,140214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8430,-420,5,-4.75,1321519990,152428,112.79,8840,9110,8320,11500,6200,8850,8669.80,5.18,0,-1355,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,912,-2.92,0.45,12,1.41,-2887.00,18594.00,11000,20250226,-23.36,4965,20241210,69.79,11000,-23.36,20250226,5220,61.49,20250102,11000,-23.36,20250226,4965,69.79,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,130214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8630,-220,5,-2.49,1107636630,127207,94.12,8840,9110,8320,11500,6200,8850,8707.36,5.18,0,-697,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,934,-2.99,0.46,12,1.18,-2887.00,18594.00,11000,20250226,-21.55,4965,20241210,73.82,11000,-21.55,20250226,5220,65.33,20250102,11000,-21.55,20250226,4965,73.82,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8510,-340,5,-3.84,1077594680,123711,91.54,8840,9110,8320,11500,6200,8850,8710.58,5.18,0,-933,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,921,-2.95,0.46,12,1.14,-2887.00,18594.00,11000,20250226,-22.64,4965,20241210,71.40,11000,-22.64,20250226,5220,63.03,20250102,11000,-22.64,20250226,4965,71.40,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,110214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8550,-300,5,-3.39,987994950,113247,83.80,8840,9110,8320,11500,6200,8850,8724.25,5.18,0,299,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,925,-2.96,0.46,12,1.05,-2887.00,18594.00,11000,20250226,-22.27,4965,20241210,72.21,11000,-22.27,20250226,5220,63.79,20250102,11000,-22.27,20250226,4965,72.21,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,100214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8780,-70,5,-0.79,757971330,86628,64.10,8840,9110,8320,11500,6200,8850,8749.73,5.18,0,-870,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,950,-3.04,0.47,12,0.80,-2887.00,18594.00,11000,20250226,-20.18,4965,20241210,76.84,11000,-20.18,20250226,5220,68.20,20250102,11000,-20.18,20250226,4965,76.84,20241210,0.00,Y,006370,5000,541 억,,560459,N,N,195,N,00,N
20250414,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8400,-450,5,-5.08,103131880,11874,8.79,8840,8840,8400,11500,6200,8850,8685.52,5.18,0,-3527,9376,9112,8636,8372,7896,9245,8505,541,2650,5000,6190,10,1,10821611,909,-2.91,0.45,12,0.11,-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,,560459,N,N,195,N,00,N
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
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 20250414 160214 57 100.00 KOSPI 유통 N N N N N 8440 -410 5 -4.63 1504860850 174290 128.96 8840 9110 8270 11500 6200 8850 8634.30 5.18 0 -7126 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 913 -2.92 0.45 12 1.61 -2887.00 18594.00 11000 20250226 -23.27 4965 20241210 69.99 11000 -23.27 20250226 5220 61.69 20250102 11000 -23.27 20250226 4965 69.99 20241210 0.00 Y 006370 5000 541 억 560459 N N 98 N 00 N
3 20250414 150215 57 100.00 KOSPI 유통 N N N N N 8430 -420 5 -4.75 1461992820 169198 125.20 8840 9110 8270 11500 6200 8850 8640.72 5.18 0 -6322 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 912 -2.92 0.45 12 1.56 -2887.00 18594.00 11000 20250226 -23.36 4965 20241210 69.79 11000 -23.36 20250226 5220 61.49 20250102 11000 -23.36 20250226 4965 69.79 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
4 20250414 140214 57 100.00 KOSPI 유통 N N N N N 8430 -420 5 -4.75 1321519990 152428 112.79 8840 9110 8320 11500 6200 8850 8669.80 5.18 0 -1355 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 912 -2.92 0.45 12 1.41 -2887.00 18594.00 11000 20250226 -23.36 4965 20241210 69.79 11000 -23.36 20250226 5220 61.49 20250102 11000 -23.36 20250226 4965 69.79 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
5 20250414 130214 57 100.00 KOSPI 유통 N N N N N 8630 -220 5 -2.49 1107636630 127207 94.12 8840 9110 8320 11500 6200 8850 8707.36 5.18 0 -697 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 934 -2.99 0.46 12 1.18 -2887.00 18594.00 11000 20250226 -21.55 4965 20241210 73.82 11000 -21.55 20250226 5220 65.33 20250102 11000 -21.55 20250226 4965 73.82 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
6 20250414 120215 57 100.00 KOSPI 유통 N N N N N 8510 -340 5 -3.84 1077594680 123711 91.54 8840 9110 8320 11500 6200 8850 8710.58 5.18 0 -933 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 921 -2.95 0.46 12 1.14 -2887.00 18594.00 11000 20250226 -22.64 4965 20241210 71.40 11000 -22.64 20250226 5220 63.03 20250102 11000 -22.64 20250226 4965 71.40 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
7 20250414 110214 57 100.00 KOSPI 유통 N N N N N 8550 -300 5 -3.39 987994950 113247 83.80 8840 9110 8320 11500 6200 8850 8724.25 5.18 0 299 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 925 -2.96 0.46 12 1.05 -2887.00 18594.00 11000 20250226 -22.27 4965 20241210 72.21 11000 -22.27 20250226 5220 63.79 20250102 11000 -22.27 20250226 4965 72.21 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
8 20250414 100214 57 100.00 KOSPI 유통 N N N N N 8780 -70 5 -0.79 757971330 86628 64.10 8840 9110 8320 11500 6200 8850 8749.73 5.18 0 -870 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 950 -3.04 0.47 12 0.80 -2887.00 18594.00 11000 20250226 -20.18 4965 20241210 76.84 11000 -20.18 20250226 5220 68.20 20250102 11000 -20.18 20250226 4965 76.84 20241210 0.00 Y 006370 5000 541 억 560459 N N 195 N 00 N
9 20250414 090215 57 100.00 KOSPI 유통 N N N N N 8400 -450 5 -5.08 103131880 11874 8.79 8840 8840 8400 11500 6200 8850 8685.52 5.18 0 -3527 9376 9112 8636 8372 7896 9245 8505 541 2650 5000 6190 10 1 10821611 909 -2.91 0.45 12 0.11 -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 560459 N N 195 N 00 N
10 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
11 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
12 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