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
006490/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
20250218,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1719,-44,5,-2.50,1033373990,599167,104.04,1733,1769,1700,2290,1235,1763,1724.70,1.33,0,-5469,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2052,-6.61,4.91,12,0.50,-260.00,350.00,2360,20241016,-27.16,800,20240627,114.87,2150,-20.05,20250211,1346,27.71,20250120,2360,-27.16,20241016,800,114.87,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,150220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1726,-37,5,-2.10,984999902,571055,99.16,1733,1769,1700,2290,1235,1763,1724.88,1.33,0,-3763,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2060,-6.64,4.93,12,0.48,-260.00,350.00,2360,20241016,-26.86,800,20240627,115.75,2150,-19.72,20250211,1346,28.23,20250120,2360,-26.86,20241016,800,115.75,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,140220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1709,-54,5,-3.06,911988536,528633,91.80,1733,1769,1700,2290,1235,1763,1725.18,1.33,0,-9252,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2040,-6.57,4.88,12,0.44,-260.00,350.00,2360,20241016,-27.58,800,20240627,113.62,2150,-20.51,20250211,1346,26.97,20250120,2360,-27.58,20241016,800,113.62,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,130219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1713,-50,5,-2.84,795659694,460691,80.00,1733,1769,1700,2290,1235,1763,1727.10,1.33,0,-10597,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2045,-6.59,4.89,12,0.39,-260.00,350.00,2360,20241016,-27.42,800,20240627,114.12,2150,-20.33,20250211,1346,27.27,20250120,2360,-27.42,20241016,800,114.12,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,120219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1717,-46,5,-2.61,645328868,372894,64.75,1733,1769,1700,2290,1235,1763,1730.60,1.33,0,-15624,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2050,-6.60,4.91,12,0.31,-260.00,350.00,2360,20241016,-27.25,800,20240627,114.62,2150,-20.14,20250211,1346,27.56,20250120,2360,-27.25,20241016,800,114.62,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,110220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1721,-42,5,-2.38,505443744,291525,50.62,1733,1769,1700,2290,1235,1763,1733.79,1.33,0,-15627,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2054,-6.62,4.92,12,0.24,-260.00,350.00,2360,20241016,-27.08,800,20240627,115.12,2150,-19.95,20250211,1346,27.86,20250120,2360,-27.08,20241016,800,115.12,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,100220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1758,-5,5,-0.28,333379657,192357,33.40,1733,1769,1700,2290,1235,1763,1733.13,1.33,0,-11290,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2099,-6.76,5.02,12,0.16,-260.00,350.00,2360,20241016,-25.51,800,20240627,119.75,2150,-18.23,20250211,1346,30.61,20250120,2360,-25.51,20241016,800,119.75,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250218,090220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1753,-10,5,-0.57,36924534,21296,3.70,1733,1763,1733,2290,1235,1763,1733.87,1.33,0,-1338,1806,1784,1757,1735,1708,1795,1746,597,527,500,1230,1,1,119368998,2093,-6.74,5.01,12,0.02,-260.00,350.00,2360,20241016,-25.72,800,20240627,119.12,2150,-18.47,20250211,1346,30.24,20250120,2360,-25.72,20241016,800,119.12,20240627,0.06,N,006490,500,596 억,,1587835,N,N,44,N,00,N
20250217,160219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1763,-1,5,-0.06,1005759137,573242,60.07,1760,1779,1730,2290,1235,1764,1754.51,1.34,0,-35318,1838,1800,1750,1712,1662,1820,1732,597,526,500,1230,1,1,119368998,2104,-6.78,5.04,12,0.48,-260.00,350.00,2360,20241016,-25.30,800,20240627,120.38,2150,-18.00,20250211,1346,30.98,20250120,2360,-25.30,20241016,800,120.38,20240627,0.06,N,006490,500,596 억,,1596026,N,N,44,N,00,N
20250217,150220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1753,-11,5,-0.62,954985237,544406,57.05,1760,1779,1730,2290,1235,1764,1754.18,1.34,0,-32827,1838,1800,1750,1712,1662,1820,1732,597,526,500,1230,1,1,119368998,2093,-6.74,5.01,12,0.46,-260.00,350.00,2360,20241016,-25.72,800,20240627,119.12,2150,-18.47,20250211,1346,30.24,20250120,2360,-25.72,20241016,800,119.12,20240627,0.06,N,006490,500,596 억,,1596026,N,N,84,N,00,N
20250217,140219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1772,8,2,0.45,855689171,488064,51.15,1760,1779,1730,2290,1235,1764,1753.23,1.34,0,-34816,1838,1800,1750,1712,1662,1820,1732,597,526,500,1230,1,1,119368998,2115,-6.82,5.06,12,0.41,-260.00,350.00,2360,20241016,-24.92,800,20240627,121.50,2150,-17.58,20250211,1346,31.65,20250120,2360,-24.92,20241016,800,121.50,20240627,0.06,N,006490,500,596 억,,1596026,N,N,84,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 160220 57 100.00 KOSPI 통신 N N N N N 1719 -44 5 -2.50 1033373990 599167 104.04 1733 1769 1700 2290 1235 1763 1724.70 1.33 0 -5469 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2052 -6.61 4.91 12 0.50 -260.00 350.00 2360 20241016 -27.16 800 20240627 114.87 2150 -20.05 20250211 1346 27.71 20250120 2360 -27.16 20241016 800 114.87 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
3 20250218 150220 57 100.00 KOSPI 통신 N N N N N 1726 -37 5 -2.10 984999902 571055 99.16 1733 1769 1700 2290 1235 1763 1724.88 1.33 0 -3763 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2060 -6.64 4.93 12 0.48 -260.00 350.00 2360 20241016 -26.86 800 20240627 115.75 2150 -19.72 20250211 1346 28.23 20250120 2360 -26.86 20241016 800 115.75 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
4 20250218 140220 57 100.00 KOSPI 통신 N N N N N 1709 -54 5 -3.06 911988536 528633 91.80 1733 1769 1700 2290 1235 1763 1725.18 1.33 0 -9252 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2040 -6.57 4.88 12 0.44 -260.00 350.00 2360 20241016 -27.58 800 20240627 113.62 2150 -20.51 20250211 1346 26.97 20250120 2360 -27.58 20241016 800 113.62 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
5 20250218 130219 57 100.00 KOSPI 통신 N N N N N 1713 -50 5 -2.84 795659694 460691 80.00 1733 1769 1700 2290 1235 1763 1727.10 1.33 0 -10597 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2045 -6.59 4.89 12 0.39 -260.00 350.00 2360 20241016 -27.42 800 20240627 114.12 2150 -20.33 20250211 1346 27.27 20250120 2360 -27.42 20241016 800 114.12 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
6 20250218 120219 57 100.00 KOSPI 통신 N N N N N 1717 -46 5 -2.61 645328868 372894 64.75 1733 1769 1700 2290 1235 1763 1730.60 1.33 0 -15624 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2050 -6.60 4.91 12 0.31 -260.00 350.00 2360 20241016 -27.25 800 20240627 114.62 2150 -20.14 20250211 1346 27.56 20250120 2360 -27.25 20241016 800 114.62 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
7 20250218 110220 57 100.00 KOSPI 통신 N N N N N 1721 -42 5 -2.38 505443744 291525 50.62 1733 1769 1700 2290 1235 1763 1733.79 1.33 0 -15627 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2054 -6.62 4.92 12 0.24 -260.00 350.00 2360 20241016 -27.08 800 20240627 115.12 2150 -19.95 20250211 1346 27.86 20250120 2360 -27.08 20241016 800 115.12 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
8 20250218 100220 57 100.00 KOSPI 통신 N N N N N 1758 -5 5 -0.28 333379657 192357 33.40 1733 1769 1700 2290 1235 1763 1733.13 1.33 0 -11290 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2099 -6.76 5.02 12 0.16 -260.00 350.00 2360 20241016 -25.51 800 20240627 119.75 2150 -18.23 20250211 1346 30.61 20250120 2360 -25.51 20241016 800 119.75 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
9 20250218 090220 57 100.00 KOSPI 통신 N N N N N 1753 -10 5 -0.57 36924534 21296 3.70 1733 1763 1733 2290 1235 1763 1733.87 1.33 0 -1338 1806 1784 1757 1735 1708 1795 1746 597 527 500 1230 1 1 119368998 2093 -6.74 5.01 12 0.02 -260.00 350.00 2360 20241016 -25.72 800 20240627 119.12 2150 -18.47 20250211 1346 30.24 20250120 2360 -25.72 20241016 800 119.12 20240627 0.06 N 006490 500 596 억 1587835 N N 44 N 00 N
10 20250217 160219 57 100.00 KOSPI 통신 N N N N N 1763 -1 5 -0.06 1005759137 573242 60.07 1760 1779 1730 2290 1235 1764 1754.51 1.34 0 -35318 1838 1800 1750 1712 1662 1820 1732 597 526 500 1230 1 1 119368998 2104 -6.78 5.04 12 0.48 -260.00 350.00 2360 20241016 -25.30 800 20240627 120.38 2150 -18.00 20250211 1346 30.98 20250120 2360 -25.30 20241016 800 120.38 20240627 0.06 N 006490 500 596 억 1596026 N N 44 N 00 N
11 20250217 150220 57 100.00 KOSPI 통신 N N N N N 1753 -11 5 -0.62 954985237 544406 57.05 1760 1779 1730 2290 1235 1764 1754.18 1.34 0 -32827 1838 1800 1750 1712 1662 1820 1732 597 526 500 1230 1 1 119368998 2093 -6.74 5.01 12 0.46 -260.00 350.00 2360 20241016 -25.72 800 20240627 119.12 2150 -18.47 20250211 1346 30.24 20250120 2360 -25.72 20241016 800 119.12 20240627 0.06 N 006490 500 596 억 1596026 N N 84 N 00 N
12 20250217 140219 57 100.00 KOSPI 통신 N N N N N 1772 8 2 0.45 855689171 488064 51.15 1760 1779 1730 2290 1235 1764 1753.23 1.34 0 -34816 1838 1800 1750 1712 1662 1820 1732 597 526 500 1230 1 1 119368998 2115 -6.82 5.06 12 0.41 -260.00 350.00 2360 20241016 -24.92 800 20240627 121.50 2150 -17.58 20250211 1346 31.65 20250120 2360 -24.92 20241016 800 121.50 20240627 0.06 N 006490 500 596 억 1596026 N N 84 N 00 N