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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14370,0,3,0.00,97640660,6795,40.21,14330,14490,14220,18680,10060,14370,14369.49,0.35,0,-1135,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2777,7.92,0.71,12,0.04,1814.00,20229.00,17200,20240607,-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
20250218,120219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14360,-10,5,-0.07,92724400,6453,38.19,14330,14490,14220,18680,10060,14370,14369.19,0.35,0,-1068,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2775,7.92,0.71,12,0.03,1814.00,20229.00,17200,20240607,-16.51,13100,20241209,9.62,14490,-0.90,20250218,13300,7.97,20250106,17200,-16.51,20240607,13100,9.62,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,N,00,N
20250218,110219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14370,0,3,0.00,87844990,6113,36.17,14330,14490,14220,18680,10060,14370,14370.19,0.35,0,-1079,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2777,7.92,0.71,12,0.03,1814.00,20229.00,17200,20240607,-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
20250218,100219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14400,30,2,0.21,66059830,4599,27.21,14330,14490,14220,18680,10060,14370,14363.96,0.35,0,-144,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2783,7.94,0.71,12,0.02,1814.00,20229.00,17200,20240607,-16.28,13100,20241209,9.92,14490,-0.62,20250218,13300,8.27,20250106,17200,-16.28,20240607,13100,9.92,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,N,00,N
20250218,090219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14330,-40,5,-0.28,42990,3,0.02,14330,14330,14330,18680,10060,14370,14330.00,0.35,0,-1,14696,14532,14276,14112,13856,14615,14195,966,4310,5000,10630,10,1,19327672,2770,7.90,0.71,12,0.00,1814.00,20229.00,17200,20240607,-16.69,13100,20241209,9.39,14440,-0.76,20250217,13300,7.74,20250106,17200,-16.69,20240607,13100,9.39,20241209,0.34,N,006390,5000,966 억,,67026,N,N,8,N,00,N
20250217,160219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14370,130,2,0.91,241442020,16893,70.50,14200,14440,14020,18510,9970,14240,14292.43,0.35,0,105,14606,14422,14236,14052,13866,14515,14145,966,4270,5000,10530,10,1,19327672,2777,7.92,0.71,12,0.09,1814.00,20229.00,17200,20240607,-16.45,13100,20241209,9.69,14440,-0.48,20250217,13300,8.05,20250106,17200,-16.45,20240607,13100,9.69,20241209,0.35,N,006390,5000,966 억,,66816,N,N,8,N,00,N
20250217,150219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14330,90,2,0.63,235177830,16456,68.67,14200,14440,14020,18510,9970,14240,14291.31,0.35,0,-12,14606,14422,14236,14052,13866,14515,14145,966,4270,5000,10530,10,1,19327672,2770,7.90,0.71,12,0.09,1814.00,20229.00,17200,20240607,-16.69,13100,20241209,9.39,14440,-0.76,20250217,13300,7.74,20250106,17200,-16.69,20240607,13100,9.39,20241209,0.35,N,006390,5000,966 억,,66816,N,N,14,N,00,N
20250217,140218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14360,120,2,0.84,222087310,15544,64.87,14200,14440,14020,18510,9970,14240,14287.66,0.35,0,-146,14606,14422,14236,14052,13866,14515,14145,966,4270,5000,10530,10,1,19327672,2775,7.92,0.71,12,0.08,1814.00,20229.00,17200,20240607,-16.51,13100,20241209,9.62,14440,-0.55,20250217,13300,7.97,20250106,17200,-16.51,20240607,13100,9.62,20241209,0.35,N,006390,5000,966 억,,66816,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 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
3 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
4 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
5 20250218 130219 55 60.00 KOSPI 비금속 N N N Y 60 N 14370 0 3 0.00 97640660 6795 40.21 14330 14490 14220 18680 10060 14370 14369.49 0.35 0 -1135 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
6 20250218 120219 55 60.00 KOSPI 비금속 N N N Y 60 N 14360 -10 5 -0.07 92724400 6453 38.19 14330 14490 14220 18680 10060 14370 14369.19 0.35 0 -1068 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2775 7.92 0.71 12 0.03 1814.00 20229.00 17200 20240607 -16.51 13100 20241209 9.62 14490 -0.90 20250218 13300 7.97 20250106 17200 -16.51 20240607 13100 9.62 20241209 0.34 N 006390 5000 966 억 67026 N N 8 N 00 N
7 20250218 110219 55 60.00 KOSPI 비금속 N N N Y 60 N 14370 0 3 0.00 87844990 6113 36.17 14330 14490 14220 18680 10060 14370 14370.19 0.35 0 -1079 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2777 7.92 0.71 12 0.03 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
8 20250218 100219 55 60.00 KOSPI 비금속 N N N Y 60 N 14400 30 2 0.21 66059830 4599 27.21 14330 14490 14220 18680 10060 14370 14363.96 0.35 0 -144 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2783 7.94 0.71 12 0.02 1814.00 20229.00 17200 20240607 -16.28 13100 20241209 9.92 14490 -0.62 20250218 13300 8.27 20250106 17200 -16.28 20240607 13100 9.92 20241209 0.34 N 006390 5000 966 억 67026 N N 8 N 00 N
9 20250218 090219 55 60.00 KOSPI 비금속 N N N Y 60 N 14330 -40 5 -0.28 42990 3 0.02 14330 14330 14330 18680 10060 14370 14330.00 0.35 0 -1 14696 14532 14276 14112 13856 14615 14195 966 4310 5000 10630 10 1 19327672 2770 7.90 0.71 12 0.00 1814.00 20229.00 17200 20240607 -16.69 13100 20241209 9.39 14440 -0.76 20250217 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
10 20250217 160219 55 60.00 KOSPI 비금속 N N N Y 60 N 14370 130 2 0.91 241442020 16893 70.50 14200 14440 14020 18510 9970 14240 14292.43 0.35 0 105 14606 14422 14236 14052 13866 14515 14145 966 4270 5000 10530 10 1 19327672 2777 7.92 0.71 12 0.09 1814.00 20229.00 17200 20240607 -16.45 13100 20241209 9.69 14440 -0.48 20250217 13300 8.05 20250106 17200 -16.45 20240607 13100 9.69 20241209 0.35 N 006390 5000 966 억 66816 N N 8 N 00 N
11 20250217 150219 55 60.00 KOSPI 비금속 N N N Y 60 N 14330 90 2 0.63 235177830 16456 68.67 14200 14440 14020 18510 9970 14240 14291.31 0.35 0 -12 14606 14422 14236 14052 13866 14515 14145 966 4270 5000 10530 10 1 19327672 2770 7.90 0.71 12 0.09 1814.00 20229.00 17200 20240607 -16.69 13100 20241209 9.39 14440 -0.76 20250217 13300 7.74 20250106 17200 -16.69 20240607 13100 9.39 20241209 0.35 N 006390 5000 966 억 66816 N N 14 N 00 N
12 20250217 140218 55 60.00 KOSPI 비금속 N N N Y 60 N 14360 120 2 0.84 222087310 15544 64.87 14200 14440 14020 18510 9970 14240 14287.66 0.35 0 -146 14606 14422 14236 14052 13866 14515 14145 966 4270 5000 10530 10 1 19327672 2775 7.92 0.71 12 0.08 1814.00 20229.00 17200 20240607 -16.51 13100 20241209 9.62 14440 -0.55 20250217 13300 7.97 20250106 17200 -16.51 20240607 13100 9.62 20241209 0.35 N 006390 5000 966 억 66816 N N 14 N 00 N