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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006390/price/prices-20250201.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
20250228,160225,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14180,-50,5,-0.35,253548890,17894,194.61,14220,14300,14060,18490,9970,14230,14169.49,0.36,0,4685,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2741,7.82,0.70,12,0.09,1814.00,20229.00,17200,20240607,-17.56,13100,20241209,8.24,14490,-2.14,20250218,13300,6.62,20250106,17200,-17.56,20240607,13100,8.24,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,150226,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14160,-70,5,-0.49,247405040,17460,189.89,14220,14300,14060,18490,9970,14230,14169.82,0.36,0,4639,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2737,7.81,0.70,12,0.09,1814.00,20229.00,17200,20240607,-17.67,13100,20241209,8.09,14490,-2.28,20250218,13300,6.47,20250106,17200,-17.67,20240607,13100,8.09,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,140226,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14170,-60,5,-0.42,243015580,17150,186.51,14220,14300,14060,18490,9970,14230,14170.00,0.36,0,4620,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2739,7.81,0.70,12,0.09,1814.00,20229.00,17200,20240607,-17.62,13100,20241209,8.17,14490,-2.21,20250218,13300,6.54,20250106,17200,-17.62,20240607,13100,8.17,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,130226,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14170,-60,5,-0.42,200874720,14169,154.09,14220,14300,14060,18490,9970,14230,14177.06,0.36,0,4095,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2739,7.81,0.70,12,0.07,1814.00,20229.00,17200,20240607,-17.62,13100,20241209,8.17,14490,-2.21,20250218,13300,6.54,20250106,17200,-17.62,20240607,13100,8.17,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,120225,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14160,-70,5,-0.49,186429840,13149,143.00,14220,14300,14060,18490,9970,14230,14178.25,0.36,0,3693,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2737,7.81,0.70,12,0.07,1814.00,20229.00,17200,20240607,-17.67,13100,20241209,8.09,14490,-2.28,20250218,13300,6.47,20250106,17200,-17.67,20240607,13100,8.09,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,110225,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14240,10,2,0.07,98343860,6940,75.48,14220,14300,14060,18490,9970,14230,14170.59,0.36,0,1923,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2752,7.85,0.70,12,0.04,1814.00,20229.00,17200,20240607,-17.21,13100,20241209,8.70,14490,-1.73,20250218,13300,7.07,20250106,17200,-17.21,20240607,13100,8.70,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,100225,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14200,-30,5,-0.21,61975220,4383,47.67,14220,14220,14060,18490,9970,14230,14139.91,0.36,0,1376,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2745,7.83,0.70,12,0.02,1814.00,20229.00,17200,20240607,-17.44,13100,20241209,8.40,14490,-2.00,20250218,13300,6.77,20250106,17200,-17.44,20240607,13100,8.40,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250228,090226,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14220,-10,5,-0.07,28440,2,0.02,14220,14220,14220,18490,9970,14230,14220.00,0.36,0,-1,14470,14350,14270,14150,14070,14310,14110,966,4260,5000,10530,10,1,19327672,2748,7.84,0.70,12,0.00,1814.00,20229.00,17200,20240607,-17.33,13100,20241209,8.55,14490,-1.86,20250218,13300,6.92,20250106,17200,-17.33,20240607,13100,8.55,20241209,0.33,N,006390,5000,966 억,,68673,N,N,0,N,00,N
20250227,160223,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14230,-90,5,-0.63,131228770,9195,79.09,14300,14390,14190,18610,10030,14320,14271.75,0.36,0,185,14600,14460,14290,14150,13980,14375,14065,966,4290,5000,10590,10,1,19327672,2750,7.84,0.70,12,0.05,1814.00,20229.00,17200,20240607,-17.27,13100,20241209,8.63,14490,-1.79,20250218,13300,6.99,20250106,17200,-17.27,20240607,13100,8.63,20241209,0.33,N,006390,5000,966 억,,69244,N,N,12,N,00,N
20250227,150224,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14260,-60,5,-0.42,103824210,7267,62.51,14300,14390,14210,18610,10030,14320,14287.08,0.36,0,-2,14600,14460,14290,14150,13980,14375,14065,966,4290,5000,10590,10,1,19327672,2756,7.86,0.70,12,0.04,1814.00,20229.00,17200,20240607,-17.09,13100,20241209,8.85,14490,-1.59,20250218,13300,7.22,20250106,17200,-17.09,20240607,13100,8.85,20241209,0.33,N,006390,5000,966 억,,69244,N,N,12,N,00,N
20250227,140225,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14290,-30,5,-0.21,81807010,5725,49.24,14300,14390,14210,18610,10030,14320,14289.43,0.36,0,871,14600,14460,14290,14150,13980,14375,14065,966,4290,5000,10590,10,1,19327672,2762,7.88,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.92,13100,20241209,9.08,14490,-1.38,20250218,13300,7.44,20250106,17200,-16.92,20240607,13100,9.08,20241209,0.33,N,006390,5000,966 억,,69244,N,N,12,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 20250228 160225 55 60.00 KOSPI 비금속 N N N Y 60 N 14180 -50 5 -0.35 253548890 17894 194.61 14220 14300 14060 18490 9970 14230 14169.49 0.36 0 4685 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2741 7.82 0.70 12 0.09 1814.00 20229.00 17200 20240607 -17.56 13100 20241209 8.24 14490 -2.14 20250218 13300 6.62 20250106 17200 -17.56 20240607 13100 8.24 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
3 20250228 150226 55 60.00 KOSPI 비금속 N N N Y 60 N 14160 -70 5 -0.49 247405040 17460 189.89 14220 14300 14060 18490 9970 14230 14169.82 0.36 0 4639 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2737 7.81 0.70 12 0.09 1814.00 20229.00 17200 20240607 -17.67 13100 20241209 8.09 14490 -2.28 20250218 13300 6.47 20250106 17200 -17.67 20240607 13100 8.09 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
4 20250228 140226 55 60.00 KOSPI 비금속 N N N Y 60 N 14170 -60 5 -0.42 243015580 17150 186.51 14220 14300 14060 18490 9970 14230 14170.00 0.36 0 4620 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2739 7.81 0.70 12 0.09 1814.00 20229.00 17200 20240607 -17.62 13100 20241209 8.17 14490 -2.21 20250218 13300 6.54 20250106 17200 -17.62 20240607 13100 8.17 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
5 20250228 130226 55 60.00 KOSPI 비금속 N N N Y 60 N 14170 -60 5 -0.42 200874720 14169 154.09 14220 14300 14060 18490 9970 14230 14177.06 0.36 0 4095 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2739 7.81 0.70 12 0.07 1814.00 20229.00 17200 20240607 -17.62 13100 20241209 8.17 14490 -2.21 20250218 13300 6.54 20250106 17200 -17.62 20240607 13100 8.17 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
6 20250228 120225 55 60.00 KOSPI 비금속 N N N Y 60 N 14160 -70 5 -0.49 186429840 13149 143.00 14220 14300 14060 18490 9970 14230 14178.25 0.36 0 3693 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2737 7.81 0.70 12 0.07 1814.00 20229.00 17200 20240607 -17.67 13100 20241209 8.09 14490 -2.28 20250218 13300 6.47 20250106 17200 -17.67 20240607 13100 8.09 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
7 20250228 110225 55 60.00 KOSPI 비금속 N N N Y 60 N 14240 10 2 0.07 98343860 6940 75.48 14220 14300 14060 18490 9970 14230 14170.59 0.36 0 1923 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2752 7.85 0.70 12 0.04 1814.00 20229.00 17200 20240607 -17.21 13100 20241209 8.70 14490 -1.73 20250218 13300 7.07 20250106 17200 -17.21 20240607 13100 8.70 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
8 20250228 100225 55 60.00 KOSPI 비금속 N N N Y 60 N 14200 -30 5 -0.21 61975220 4383 47.67 14220 14220 14060 18490 9970 14230 14139.91 0.36 0 1376 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2745 7.83 0.70 12 0.02 1814.00 20229.00 17200 20240607 -17.44 13100 20241209 8.40 14490 -2.00 20250218 13300 6.77 20250106 17200 -17.44 20240607 13100 8.40 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
9 20250228 090226 55 60.00 KOSPI 비금속 N N N Y 60 N 14220 -10 5 -0.07 28440 2 0.02 14220 14220 14220 18490 9970 14230 14220.00 0.36 0 -1 14470 14350 14270 14150 14070 14310 14110 966 4260 5000 10530 10 1 19327672 2748 7.84 0.70 12 0.00 1814.00 20229.00 17200 20240607 -17.33 13100 20241209 8.55 14490 -1.86 20250218 13300 6.92 20250106 17200 -17.33 20240607 13100 8.55 20241209 0.33 N 006390 5000 966 억 68673 N N 0 N 00 N
10 20250227 160223 55 60.00 KOSPI 비금속 N N N Y 60 N 14230 -90 5 -0.63 131228770 9195 79.09 14300 14390 14190 18610 10030 14320 14271.75 0.36 0 185 14600 14460 14290 14150 13980 14375 14065 966 4290 5000 10590 10 1 19327672 2750 7.84 0.70 12 0.05 1814.00 20229.00 17200 20240607 -17.27 13100 20241209 8.63 14490 -1.79 20250218 13300 6.99 20250106 17200 -17.27 20240607 13100 8.63 20241209 0.33 N 006390 5000 966 억 69244 N N 12 N 00 N
11 20250227 150224 55 60.00 KOSPI 비금속 N N N Y 60 N 14260 -60 5 -0.42 103824210 7267 62.51 14300 14390 14210 18610 10030 14320 14287.08 0.36 0 -2 14600 14460 14290 14150 13980 14375 14065 966 4290 5000 10590 10 1 19327672 2756 7.86 0.70 12 0.04 1814.00 20229.00 17200 20240607 -17.09 13100 20241209 8.85 14490 -1.59 20250218 13300 7.22 20250106 17200 -17.09 20240607 13100 8.85 20241209 0.33 N 006390 5000 966 억 69244 N N 12 N 00 N
12 20250227 140225 55 60.00 KOSPI 비금속 N N N Y 60 N 14290 -30 5 -0.21 81807010 5725 49.24 14300 14390 14210 18610 10030 14320 14289.43 0.36 0 871 14600 14460 14290 14150 13980 14375 14065 966 4290 5000 10590 10 1 19327672 2762 7.88 0.71 12 0.03 1814.00 20229.00 17200 20240607 -16.92 13100 20241209 9.08 14490 -1.38 20250218 13300 7.44 20250106 17200 -16.92 20240607 13100 9.08 20241209 0.33 N 006390 5000 966 억 69244 N N 12 N 00 N