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
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
20250414,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14560,100,2,0.69,156021300,10727,123.94,14670,15200,14450,18790,10130,14460,14544.73,0.69,0,89,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2814,4.69,0.65,12,0.06,3107.00,22323.00,17200,20240607,-15.35,13100,20241209,11.15,15400,-5.45,20250310,13300,9.47,20250106,17200,-15.35,20240607,13100,11.15,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,150215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14510,50,2,0.35,141116790,9702,112.10,14670,15200,14450,18790,10130,14460,14545.12,0.69,0,76,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2804,4.67,0.65,12,0.05,3107.00,22323.00,17200,20240607,-15.64,13100,20241209,10.76,15400,-5.78,20250310,13300,9.10,20250106,17200,-15.64,20240607,13100,10.76,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,140215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14560,100,2,0.69,131896350,9067,104.76,14670,15200,14450,18790,10130,14460,14546.86,0.69,0,106,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2814,4.69,0.65,12,0.05,3107.00,22323.00,17200,20240607,-15.35,13100,20241209,11.15,15400,-5.45,20250310,13300,9.47,20250106,17200,-15.35,20240607,13100,11.15,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,130215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14530,70,2,0.48,130936540,9001,104.00,14670,15200,14450,18790,10130,14460,14546.89,0.69,0,120,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2808,4.68,0.65,12,0.05,3107.00,22323.00,17200,20240607,-15.52,13100,20241209,10.92,15400,-5.65,20250310,13300,9.25,20250106,17200,-15.52,20240607,13100,10.92,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,120215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14530,70,2,0.48,119478960,8212,94.88,14670,15200,14450,18790,10130,14460,14549.31,0.69,0,-116,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2808,4.68,0.65,12,0.04,3107.00,22323.00,17200,20240607,-15.52,13100,20241209,10.92,15400,-5.65,20250310,13300,9.25,20250106,17200,-15.52,20240607,13100,10.92,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,110214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14530,70,2,0.48,101351910,6962,80.44,14670,15200,14450,18790,10130,14460,14557.87,0.69,0,-223,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2808,4.68,0.65,12,0.04,3107.00,22323.00,17200,20240607,-15.52,13100,20241209,10.92,15400,-5.65,20250310,13300,9.25,20250106,17200,-15.52,20240607,13100,10.92,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,100215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14530,70,2,0.48,73755230,5068,58.56,14670,15200,14450,18790,10130,14460,14553.12,0.69,0,340,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2808,4.68,0.65,12,0.03,3107.00,22323.00,17200,20240607,-15.52,13100,20241209,10.92,15400,-5.65,20250310,13300,9.25,20250106,17200,-15.52,20240607,13100,10.92,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250414,090215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,0,3,0.00,1099700,75,0.87,14670,14670,14460,18790,10130,14460,14662.67,0.69,0,4,14640,14550,14420,14330,14200,14485,14265,966,4330,5000,10700,10,1,19327672,2795,4.65,0.65,12,0.00,3107.00,22323.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,Y,006390,5000,966 억,,133561,N,N,0,N,00,N
20250411,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-20,5,-0.14,125008690,8655,51.18,14480,14510,14290,18820,10140,14480,14443.52,0.69,0,1911,15760,15120,14660,14020,13560,14890,13790,966,4340,5000,10710,10,1,19327672,2795,4.65,0.65,12,0.04,3107.00,22323.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,Y,006390,5000,966 억,,132858,N,N,14,N,00,N
20250411,150214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,-10,5,-0.07,116358390,8057,47.64,14480,14510,14290,18820,10140,14480,14441.90,0.69,0,2002,15760,15120,14660,14020,13560,14890,13790,966,4340,5000,10710,10,1,19327672,2797,4.66,0.65,12,0.04,3107.00,22323.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.30,Y,006390,5000,966 억,,132858,N,N,14,N,00,N
20250411,140215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-20,5,-0.14,98841190,6847,40.49,14480,14510,14290,18820,10140,14480,14435.69,0.69,0,1451,15760,15120,14660,14020,13560,14890,13790,966,4340,5000,10710,10,1,19327672,2795,4.65,0.65,12,0.04,3107.00,22323.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.30,Y,006390,5000,966 억,,132858,N,N,14,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 55 60.00 KOSPI 비금속 N N N Y 60 N 14560 100 2 0.69 156021300 10727 123.94 14670 15200 14450 18790 10130 14460 14544.73 0.69 0 89 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2814 4.69 0.65 12 0.06 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 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
3 20250414 150215 55 60.00 KOSPI 비금속 N N N Y 60 N 14510 50 2 0.35 141116790 9702 112.10 14670 15200 14450 18790 10130 14460 14545.12 0.69 0 76 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2804 4.67 0.65 12 0.05 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 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
4 20250414 140215 55 60.00 KOSPI 비금속 N N N Y 60 N 14560 100 2 0.69 131896350 9067 104.76 14670 15200 14450 18790 10130 14460 14546.86 0.69 0 106 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2814 4.69 0.65 12 0.05 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 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
5 20250414 130215 55 60.00 KOSPI 비금속 N N N Y 60 N 14530 70 2 0.48 130936540 9001 104.00 14670 15200 14450 18790 10130 14460 14546.89 0.69 0 120 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2808 4.68 0.65 12 0.05 3107.00 22323.00 17200 20240607 -15.52 13100 20241209 10.92 15400 -5.65 20250310 13300 9.25 20250106 17200 -15.52 20240607 13100 10.92 20241209 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
6 20250414 120215 55 60.00 KOSPI 비금속 N N N Y 60 N 14530 70 2 0.48 119478960 8212 94.88 14670 15200 14450 18790 10130 14460 14549.31 0.69 0 -116 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2808 4.68 0.65 12 0.04 3107.00 22323.00 17200 20240607 -15.52 13100 20241209 10.92 15400 -5.65 20250310 13300 9.25 20250106 17200 -15.52 20240607 13100 10.92 20241209 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
7 20250414 110214 55 60.00 KOSPI 비금속 N N N Y 60 N 14530 70 2 0.48 101351910 6962 80.44 14670 15200 14450 18790 10130 14460 14557.87 0.69 0 -223 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2808 4.68 0.65 12 0.04 3107.00 22323.00 17200 20240607 -15.52 13100 20241209 10.92 15400 -5.65 20250310 13300 9.25 20250106 17200 -15.52 20240607 13100 10.92 20241209 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
8 20250414 100215 55 60.00 KOSPI 비금속 N N N Y 60 N 14530 70 2 0.48 73755230 5068 58.56 14670 15200 14450 18790 10130 14460 14553.12 0.69 0 340 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2808 4.68 0.65 12 0.03 3107.00 22323.00 17200 20240607 -15.52 13100 20241209 10.92 15400 -5.65 20250310 13300 9.25 20250106 17200 -15.52 20240607 13100 10.92 20241209 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
9 20250414 090215 55 60.00 KOSPI 비금속 N N N Y 60 N 14460 0 3 0.00 1099700 75 0.87 14670 14670 14460 18790 10130 14460 14662.67 0.69 0 4 14640 14550 14420 14330 14200 14485 14265 966 4330 5000 10700 10 1 19327672 2795 4.65 0.65 12 0.00 3107.00 22323.00 17200 20240607 -15.93 13100 20241209 10.38 15400 -6.10 20250310 13300 8.72 20250106 17200 -15.93 20240607 13100 10.38 20241209 0.30 Y 006390 5000 966 억 133561 N N 0 N 00 N
10 20250411 160214 55 60.00 KOSPI 비금속 N N N Y 60 N 14460 -20 5 -0.14 125008690 8655 51.18 14480 14510 14290 18820 10140 14480 14443.52 0.69 0 1911 15760 15120 14660 14020 13560 14890 13790 966 4340 5000 10710 10 1 19327672 2795 4.65 0.65 12 0.04 3107.00 22323.00 17200 20240607 -15.93 13100 20241209 10.38 15400 -6.10 20250310 13300 8.72 20250106 17200 -15.93 20240607 13100 10.38 20241209 0.30 Y 006390 5000 966 억 132858 N N 14 N 00 N
11 20250411 150214 55 60.00 KOSPI 비금속 N N N Y 60 N 14470 -10 5 -0.07 116358390 8057 47.64 14480 14510 14290 18820 10140 14480 14441.90 0.69 0 2002 15760 15120 14660 14020 13560 14890 13790 966 4340 5000 10710 10 1 19327672 2797 4.66 0.65 12 0.04 3107.00 22323.00 17200 20240607 -15.87 13100 20241209 10.46 15400 -6.04 20250310 13300 8.80 20250106 17200 -15.87 20240607 13100 10.46 20241209 0.30 Y 006390 5000 966 억 132858 N N 14 N 00 N
12 20250411 140215 55 60.00 KOSPI 비금속 N N N Y 60 N 14460 -20 5 -0.14 98841190 6847 40.49 14480 14510 14290 18820 10140 14480 14435.69 0.69 0 1451 15760 15120 14660 14020 13560 14890 13790 966 4340 5000 10710 10 1 19327672 2795 4.65 0.65 12 0.04 3107.00 22323.00 17200 20240607 -15.93 13100 20241209 10.38 15400 -6.10 20250310 13300 8.72 20250106 17200 -15.93 20240607 13100 10.38 20241209 0.30 Y 006390 5000 966 억 132858 N N 14 N 00 N