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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006490/price/prices-20250501.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
20250516,160203,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1435,0,3,0.00,1453913516,977803,109.56,1476,1540,1400,1865,1005,1435,1486.98,1.05,0,75345,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1717,57.40,3.46,12,0.82,25.00,415.00,2360,20241016,-39.19,800,20240627,79.38,2150,-33.26,20250211,1258,14.07,20250321,2360,-39.19,20241016,800,79.38,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,34064,N,00,N
20250516,150204,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1449,14,2,0.98,1370935795,920220,103.10,1476,1540,1400,1865,1005,1435,1489.79,1.05,0,83479,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1734,57.96,3.49,12,0.77,25.00,415.00,2360,20241016,-38.60,800,20240627,81.12,2150,-32.60,20250211,1258,15.18,20250321,2360,-38.60,20241016,800,81.12,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,140205,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1461,26,2,1.81,1139805557,759994,85.15,1476,1540,1453,1865,1005,1435,1499.76,1.05,0,95675,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1748,58.44,3.52,12,0.64,25.00,415.00,2360,20241016,-38.09,800,20240627,82.62,2150,-32.05,20250211,1258,16.14,20250321,2360,-38.09,20241016,800,82.62,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,130204,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1484,49,2,3.41,1039283729,691684,77.50,1476,1540,1453,1865,1005,1435,1502.54,1.05,0,100033,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1776,59.36,3.58,12,0.58,25.00,415.00,2360,20241016,-37.12,800,20240627,85.50,2150,-30.98,20250211,1258,17.97,20250321,2360,-37.12,20241016,800,85.50,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,120203,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1485,50,2,3.48,971990502,646225,72.41,1476,1540,1453,1865,1005,1435,1504.11,1.05,0,113312,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1777,59.40,3.58,12,0.54,25.00,415.00,2360,20241016,-37.08,800,20240627,85.62,2150,-30.93,20250211,1258,18.04,20250321,2360,-37.08,20241016,800,85.62,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,110200,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1499,64,2,4.46,824269178,547202,61.31,1476,1540,1453,1865,1005,1435,1506.33,1.05,0,87970,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1794,59.96,3.61,12,0.46,25.00,415.00,2360,20241016,-36.48,800,20240627,87.38,2150,-30.28,20250211,1258,19.16,20250321,2360,-36.48,20241016,800,87.38,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,100206,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1495,60,2,4.18,507390719,338471,37.92,1476,1530,1453,1865,1005,1435,1499.07,1.05,0,37803,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1789,59.80,3.60,12,0.28,25.00,415.00,2360,20241016,-36.65,800,20240627,86.88,2150,-30.47,20250211,1258,18.84,20250321,2360,-36.65,20241016,800,86.88,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250516,090205,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1455,20,2,1.39,22398649,15192,1.70,1476,1485,1454,1865,1005,1435,1474.37,1.05,0,-2215,1560,1497,1466,1403,1372,1482,1388,598,430,500,880,1,1,119658720,1741,58.20,3.51,12,0.01,25.00,415.00,2360,20241016,-38.35,800,20240627,81.88,2150,-32.33,20250211,1258,15.66,20250321,2360,-38.35,20241016,800,81.88,20240627,0.04,Y,006490,500,598 억,,1258111,N,N,27027,N,00,N
20250515,160214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1435,-76,5,-5.03,1299827391,886890,192.19,1511,1529,1435,1964,1058,1511,1465.60,1.14,0,-113976,1552,1531,1508,1487,1464,1542,1498,598,453,500,930,1,1,119658720,1717,57.40,3.46,12,0.74,25.00,415.00,2360,20241016,-39.19,800,20240627,79.38,2150,-33.26,20250211,1258,14.07,20250321,2360,-39.19,20241016,800,79.38,20240627,0.04,Y,006490,500,598 억,,1362664,N,N,27027,N,00,N
20250515,150215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1448,-63,5,-4.17,1159511438,789648,171.12,1511,1529,1443,1964,1058,1511,1468.39,1.14,0,-100595,1552,1531,1508,1487,1464,1542,1498,598,453,500,930,1,1,119658720,1733,57.92,3.49,12,0.66,25.00,415.00,2360,20241016,-38.64,800,20240627,81.00,2150,-32.65,20250211,1258,15.10,20250321,2360,-38.64,20241016,800,81.00,20240627,0.04,Y,006490,500,598 억,,1362664,N,N,5998,N,00,N
20250515,140214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1453,-58,5,-3.84,1027659566,698481,151.36,1511,1529,1443,1964,1058,1511,1471.28,1.14,0,-83835,1552,1531,1508,1487,1464,1542,1498,598,453,500,930,1,1,119658720,1739,58.12,3.50,12,0.58,25.00,415.00,2360,20241016,-38.43,800,20240627,81.62,2150,-32.42,20250211,1258,15.50,20250321,2360,-38.43,20241016,800,81.62,20240627,0.04,Y,006490,500,598 억,,1362664,N,N,5998,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 20250516 160203 57 100.00 KOSPI 통신 N N N N N 1435 0 3 0.00 1453913516 977803 109.56 1476 1540 1400 1865 1005 1435 1486.98 1.05 0 75345 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1717 57.40 3.46 12 0.82 25.00 415.00 2360 20241016 -39.19 800 20240627 79.38 2150 -33.26 20250211 1258 14.07 20250321 2360 -39.19 20241016 800 79.38 20240627 0.04 Y 006490 500 598 억 1258111 N N 34064 N 00 N
3 20250516 150204 57 100.00 KOSPI 통신 N N N N N 1449 14 2 0.98 1370935795 920220 103.10 1476 1540 1400 1865 1005 1435 1489.79 1.05 0 83479 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1734 57.96 3.49 12 0.77 25.00 415.00 2360 20241016 -38.60 800 20240627 81.12 2150 -32.60 20250211 1258 15.18 20250321 2360 -38.60 20241016 800 81.12 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
4 20250516 140205 57 100.00 KOSPI 통신 N N N N N 1461 26 2 1.81 1139805557 759994 85.15 1476 1540 1453 1865 1005 1435 1499.76 1.05 0 95675 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1748 58.44 3.52 12 0.64 25.00 415.00 2360 20241016 -38.09 800 20240627 82.62 2150 -32.05 20250211 1258 16.14 20250321 2360 -38.09 20241016 800 82.62 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
5 20250516 130204 57 100.00 KOSPI 통신 N N N N N 1484 49 2 3.41 1039283729 691684 77.50 1476 1540 1453 1865 1005 1435 1502.54 1.05 0 100033 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1776 59.36 3.58 12 0.58 25.00 415.00 2360 20241016 -37.12 800 20240627 85.50 2150 -30.98 20250211 1258 17.97 20250321 2360 -37.12 20241016 800 85.50 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
6 20250516 120203 57 100.00 KOSPI 통신 N N N N N 1485 50 2 3.48 971990502 646225 72.41 1476 1540 1453 1865 1005 1435 1504.11 1.05 0 113312 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1777 59.40 3.58 12 0.54 25.00 415.00 2360 20241016 -37.08 800 20240627 85.62 2150 -30.93 20250211 1258 18.04 20250321 2360 -37.08 20241016 800 85.62 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
7 20250516 110200 57 100.00 KOSPI 통신 N N N N N 1499 64 2 4.46 824269178 547202 61.31 1476 1540 1453 1865 1005 1435 1506.33 1.05 0 87970 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1794 59.96 3.61 12 0.46 25.00 415.00 2360 20241016 -36.48 800 20240627 87.38 2150 -30.28 20250211 1258 19.16 20250321 2360 -36.48 20241016 800 87.38 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
8 20250516 100206 57 100.00 KOSPI 통신 N N N N N 1495 60 2 4.18 507390719 338471 37.92 1476 1530 1453 1865 1005 1435 1499.07 1.05 0 37803 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1789 59.80 3.60 12 0.28 25.00 415.00 2360 20241016 -36.65 800 20240627 86.88 2150 -30.47 20250211 1258 18.84 20250321 2360 -36.65 20241016 800 86.88 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
9 20250516 090205 57 100.00 KOSPI 통신 N N N N N 1455 20 2 1.39 22398649 15192 1.70 1476 1485 1454 1865 1005 1435 1474.37 1.05 0 -2215 1560 1497 1466 1403 1372 1482 1388 598 430 500 880 1 1 119658720 1741 58.20 3.51 12 0.01 25.00 415.00 2360 20241016 -38.35 800 20240627 81.88 2150 -32.33 20250211 1258 15.66 20250321 2360 -38.35 20241016 800 81.88 20240627 0.04 Y 006490 500 598 억 1258111 N N 27027 N 00 N
10 20250515 160214 57 100.00 KOSPI 통신 N N N N N 1435 -76 5 -5.03 1299827391 886890 192.19 1511 1529 1435 1964 1058 1511 1465.60 1.14 0 -113976 1552 1531 1508 1487 1464 1542 1498 598 453 500 930 1 1 119658720 1717 57.40 3.46 12 0.74 25.00 415.00 2360 20241016 -39.19 800 20240627 79.38 2150 -33.26 20250211 1258 14.07 20250321 2360 -39.19 20241016 800 79.38 20240627 0.04 Y 006490 500 598 억 1362664 N N 27027 N 00 N
11 20250515 150215 57 100.00 KOSPI 통신 N N N N N 1448 -63 5 -4.17 1159511438 789648 171.12 1511 1529 1443 1964 1058 1511 1468.39 1.14 0 -100595 1552 1531 1508 1487 1464 1542 1498 598 453 500 930 1 1 119658720 1733 57.92 3.49 12 0.66 25.00 415.00 2360 20241016 -38.64 800 20240627 81.00 2150 -32.65 20250211 1258 15.10 20250321 2360 -38.64 20241016 800 81.00 20240627 0.04 Y 006490 500 598 억 1362664 N N 5998 N 00 N
12 20250515 140214 57 100.00 KOSPI 통신 N N N N N 1453 -58 5 -3.84 1027659566 698481 151.36 1511 1529 1443 1964 1058 1511 1471.28 1.14 0 -83835 1552 1531 1508 1487 1464 1542 1498 598 453 500 930 1 1 119658720 1739 58.12 3.50 12 0.58 25.00 415.00 2360 20241016 -38.43 800 20240627 81.62 2150 -32.42 20250211 1258 15.50 20250321 2360 -38.43 20241016 800 81.62 20240627 0.04 Y 006490 500 598 억 1362664 N N 5998 N 00 N