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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14200,-120,5,-0.84,251499160,17614,168.39,14310,14440,14130,18610,10030,14320,14278.38,0.34,0,-1113,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2745,7.83,0.70,12,0.09,1814.00,20229.00,17200,20240607,-17.44,13100,20241209,8.40,14490,-2.00,20250218,13300,6.77,20250106,17200,-17.44,20240607,13100,8.40,20241209,0.34,N,006390,5000,966 억,,66363,N,N,18,N,00,N
20250219,150220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14270,-50,5,-0.35,237380500,16623,158.92,14310,14440,14130,18610,10030,14320,14280.24,0.34,0,-822,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2758,7.87,0.71,12,0.09,1814.00,20229.00,17200,20240607,-17.03,13100,20241209,8.93,14490,-1.52,20250218,13300,7.29,20250106,17200,-17.03,20240607,13100,8.93,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,140219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14290,-30,5,-0.21,137121970,9578,91.57,14310,14440,14230,18610,10030,14320,14316.35,0.34,0,-1126,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2762,7.88,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.92,13100,20241209,9.08,14490,-1.38,20250218,13300,7.44,20250106,17200,-16.92,20240607,13100,9.08,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,130219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14320,0,3,0.00,110710670,7734,73.94,14310,14440,14230,18610,10030,14320,14314.80,0.34,0,-202,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2768,7.89,0.71,12,0.04,1814.00,20229.00,17200,20240607,-16.74,13100,20241209,9.31,14490,-1.17,20250218,13300,7.67,20250106,17200,-16.74,20240607,13100,9.31,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,120219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14340,20,2,0.14,102885450,7187,68.71,14310,14440,14230,18610,10030,14320,14315.49,0.34,0,185,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2772,7.91,0.71,12,0.04,1814.00,20229.00,17200,20240607,-16.63,13100,20241209,9.47,14490,-1.04,20250218,13300,7.82,20250106,17200,-16.63,20240607,13100,9.47,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,110220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14380,60,2,0.42,84728410,5922,56.62,14310,14440,14230,18610,10030,14320,14307.40,0.34,0,405,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2779,7.93,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.40,13100,20241209,9.77,14490,-0.76,20250218,13300,8.12,20250106,17200,-16.40,20240607,13100,9.77,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,100219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14310,-10,5,-0.07,35701740,2500,23.90,14310,14440,14230,18610,10030,14320,14280.70,0.34,0,15,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2766,7.89,0.71,12,0.01,1814.00,20229.00,17200,20240607,-16.80,13100,20241209,9.24,14490,-1.24,20250218,13300,7.59,20250106,17200,-16.80,20240607,13100,9.24,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250219,090220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14320,0,3,0.00,114510,8,0.08,14310,14320,14310,18610,10030,14320,14313.75,0.34,0,0,14613,14466,14343,14196,14073,14405,14135,966,4290,5000,10590,10,1,19327672,2768,7.89,0.71,12,0.00,1814.00,20229.00,17200,20240607,-16.74,13100,20241209,9.31,14490,-1.17,20250218,13300,7.67,20250106,17200,-16.74,20240607,13100,9.31,20241209,0.34,N,006390,5000,966 억,,66363,N,N,0,N,00,N
20250218,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14320,-50,5,-0.35,150221990,10459,61.89,14330,14490,14220,18680,10060,14370,14362.94,0.35,0,-656,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2768,7.89,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.74,13100,20241209,9.31,14490,-1.17,20250218,13300,7.67,20250106,17200,-16.74,20240607,13100,9.31,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,N,00,N
20250218,150219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14330,-40,5,-0.28,143315170,9977,59.04,14330,14490,14220,18680,10060,14370,14364.56,0.35,0,-661,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2770,7.90,0.71,12,0.05,1814.00,20229.00,17200,20240607,-16.69,13100,20241209,9.39,14490,-1.10,20250218,13300,7.74,20250106,17200,-16.69,20240607,13100,9.39,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,N,00,N
20250218,140220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14370,0,3,0.00,118310150,8233,48.72,14330,14490,14220,18680,10060,14370,14370.24,0.35,0,-1167,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2777,7.92,0.71,12,0.04,1814.00,20229.00,17200,20240607,-16.45,13100,20241209,9.69,14490,-0.83,20250218,13300,8.05,20250106,17200,-16.45,20240607,13100,9.69,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,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 20250219 160219 55 60.00 KOSPI 비금속 N N N Y 60 N 14200 -120 5 -0.84 251499160 17614 168.39 14310 14440 14130 18610 10030 14320 14278.38 0.34 0 -1113 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2745 7.83 0.70 12 0.09 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 0.34 N 006390 5000 966 억 66363 N N 18 N 00 N
3 20250219 150220 55 60.00 KOSPI 비금속 N N N Y 60 N 14270 -50 5 -0.35 237380500 16623 158.92 14310 14440 14130 18610 10030 14320 14280.24 0.34 0 -822 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2758 7.87 0.71 12 0.09 1814.00 20229.00 17200 20240607 -17.03 13100 20241209 8.93 14490 -1.52 20250218 13300 7.29 20250106 17200 -17.03 20240607 13100 8.93 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
4 20250219 140219 55 60.00 KOSPI 비금속 N N N Y 60 N 14290 -30 5 -0.21 137121970 9578 91.57 14310 14440 14230 18610 10030 14320 14316.35 0.34 0 -1126 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2762 7.88 0.71 12 0.05 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 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
5 20250219 130219 55 60.00 KOSPI 비금속 N N N Y 60 N 14320 0 3 0.00 110710670 7734 73.94 14310 14440 14230 18610 10030 14320 14314.80 0.34 0 -202 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2768 7.89 0.71 12 0.04 1814.00 20229.00 17200 20240607 -16.74 13100 20241209 9.31 14490 -1.17 20250218 13300 7.67 20250106 17200 -16.74 20240607 13100 9.31 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
6 20250219 120219 55 60.00 KOSPI 비금속 N N N Y 60 N 14340 20 2 0.14 102885450 7187 68.71 14310 14440 14230 18610 10030 14320 14315.49 0.34 0 185 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2772 7.91 0.71 12 0.04 1814.00 20229.00 17200 20240607 -16.63 13100 20241209 9.47 14490 -1.04 20250218 13300 7.82 20250106 17200 -16.63 20240607 13100 9.47 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
7 20250219 110220 55 60.00 KOSPI 비금속 N N N Y 60 N 14380 60 2 0.42 84728410 5922 56.62 14310 14440 14230 18610 10030 14320 14307.40 0.34 0 405 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2779 7.93 0.71 12 0.03 1814.00 20229.00 17200 20240607 -16.40 13100 20241209 9.77 14490 -0.76 20250218 13300 8.12 20250106 17200 -16.40 20240607 13100 9.77 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
8 20250219 100219 55 60.00 KOSPI 비금속 N N N Y 60 N 14310 -10 5 -0.07 35701740 2500 23.90 14310 14440 14230 18610 10030 14320 14280.70 0.34 0 15 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2766 7.89 0.71 12 0.01 1814.00 20229.00 17200 20240607 -16.80 13100 20241209 9.24 14490 -1.24 20250218 13300 7.59 20250106 17200 -16.80 20240607 13100 9.24 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
9 20250219 090220 55 60.00 KOSPI 비금속 N N N Y 60 N 14320 0 3 0.00 114510 8 0.08 14310 14320 14310 18610 10030 14320 14313.75 0.34 0 0 14613 14466 14343 14196 14073 14405 14135 966 4290 5000 10590 10 1 19327672 2768 7.89 0.71 12 0.00 1814.00 20229.00 17200 20240607 -16.74 13100 20241209 9.31 14490 -1.17 20250218 13300 7.67 20250106 17200 -16.74 20240607 13100 9.31 20241209 0.34 N 006390 5000 966 억 66363 N N 0 N 00 N
10 20250218 160219 55 60.00 KOSPI 비금속 N N N Y 60 N 14320 -50 5 -0.35 150221990 10459 61.89 14330 14490 14220 18680 10060 14370 14362.94 0.35 0 -656 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2768 7.89 0.71 12 0.05 1814.00 20229.00 17200 20240607 -16.74 13100 20241209 9.31 14490 -1.17 20250218 13300 7.67 20250106 17200 -16.74 20240607 13100 9.31 20241209 0.34 N 006390 5000 966 억 67026 N N 8 N 00 N
11 20250218 150219 55 60.00 KOSPI 비금속 N N N Y 60 N 14330 -40 5 -0.28 143315170 9977 59.04 14330 14490 14220 18680 10060 14370 14364.56 0.35 0 -661 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2770 7.90 0.71 12 0.05 1814.00 20229.00 17200 20240607 -16.69 13100 20241209 9.39 14490 -1.10 20250218 13300 7.74 20250106 17200 -16.69 20240607 13100 9.39 20241209 0.34 N 006390 5000 966 억 67026 N N 8 N 00 N
12 20250218 140220 55 60.00 KOSPI 비금속 N N N Y 60 N 14370 0 3 0.00 118310150 8233 48.72 14330 14490 14220 18680 10060 14370 14370.24 0.35 0 -1167 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2777 7.92 0.71 12 0.04 1814.00 20229.00 17200 20240607 -16.45 13100 20241209 9.69 14490 -0.83 20250218 13300 8.05 20250106 17200 -16.45 20240607 13100 9.69 20241209 0.34 N 006390 5000 966 억 67026 N N 8 N 00 N