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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006490/price/prices-20250301.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
20250312,160217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1444,34,2,2.41,1924162647,1343818,45.25,1401,1487,1359,1833,987,1410,1431.86,1.43,0,43543,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1724,-5.55,4.13,12,1.13,-260.00,350.00,2360,20241016,-38.81,800,20240627,80.50,2150,-32.84,20250211,1319,9.48,20250311,2360,-38.81,20241016,800,80.50,20240627,0.06,N,006490,500,596 억,,1709155,N,N,132,N,00,N
20250312,150219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1446,36,2,2.55,1832680991,1280375,43.11,1401,1487,1359,1833,987,1410,1431.36,1.43,0,51638,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1726,-5.56,4.13,12,1.07,-260.00,350.00,2360,20241016,-38.73,800,20240627,80.75,2150,-32.74,20250211,1319,9.63,20250311,2360,-38.73,20241016,800,80.75,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,140217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1452,42,2,2.98,1695616578,1185477,39.92,1401,1487,1359,1833,987,1410,1430.32,1.43,0,10240,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1733,-5.58,4.15,12,0.99,-260.00,350.00,2360,20241016,-38.47,800,20240627,81.50,2150,-32.47,20250211,1319,10.08,20250311,2360,-38.47,20241016,800,81.50,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,130217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1468,58,2,4.11,1503057707,1053538,35.47,1401,1486,1359,1833,987,1410,1426.68,1.43,0,12684,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1752,-5.65,4.19,12,0.88,-260.00,350.00,2360,20241016,-37.80,800,20240627,83.50,2150,-31.72,20250211,1319,11.30,20250311,2360,-37.80,20241016,800,83.50,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,120218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1435,25,2,1.77,1104859034,782192,26.34,1401,1446,1359,1833,987,1410,1412.52,1.43,0,23531,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1713,-5.52,4.10,12,0.66,-260.00,350.00,2360,20241016,-39.19,800,20240627,79.38,2150,-33.26,20250211,1319,8.79,20250311,2360,-39.19,20241016,800,79.38,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,110217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1428,18,2,1.28,990251718,702100,23.64,1401,1446,1359,1833,987,1410,1410.41,1.43,0,9758,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1705,-5.49,4.08,12,0.59,-260.00,350.00,2360,20241016,-39.49,800,20240627,78.50,2150,-33.58,20250211,1319,8.26,20250311,2360,-39.49,20241016,800,78.50,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,100217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1431,21,2,1.49,638933301,456345,15.37,1401,1440,1359,1833,987,1410,1400.11,1.43,0,24610,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1708,-5.50,4.09,12,0.38,-260.00,350.00,2360,20241016,-39.36,800,20240627,78.88,2150,-33.44,20250211,1319,8.49,20250311,2360,-39.36,20241016,800,78.88,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250312,090218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1439,29,2,2.06,26744653,18916,0.64,1401,1439,1400,1833,987,1410,1413.86,1.43,0,11265,1706,1557,1438,1289,1170,1498,1230,597,423,500,980,1,1,119368998,1718,-5.53,4.11,12,0.02,-260.00,350.00,2360,20241016,-39.03,800,20240627,79.88,2150,-33.07,20250211,1319,9.10,20250311,2360,-39.03,20241016,800,79.88,20240627,0.06,N,006490,500,596 억,,1709155,N,N,16,N,00,N
20250311,160216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1410,-193,5,-12.04,4245635646,2948146,390.21,1550,1587,1319,2080,1123,1603,1440.12,1.25,0,223612,1661,1632,1591,1562,1521,1611,1541,597,477,500,1120,1,1,119368998,1683,-5.42,4.03,12,2.47,-260.00,350.00,2360,20241016,-40.25,800,20240627,76.25,2150,-34.42,20250211,1319,6.90,20250311,2360,-40.25,20241016,800,76.25,20240627,0.06,N,006490,500,596 억,,1487115,N,N,16,N,00,N
20250311,150217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1349,-254,5,-15.85,3644238438,2511257,332.39,1550,1587,1319,2080,1123,1603,1451.16,1.25,0,230308,1661,1632,1591,1562,1521,1611,1541,597,477,500,1120,1,1,119368998,1610,-5.19,3.85,12,2.10,-260.00,350.00,2360,20241016,-42.84,800,20240627,68.62,2150,-37.26,20250211,1319,2.27,20250311,2360,-42.84,20241016,800,68.62,20240627,0.06,N,006490,500,596 억,,1487115,N,N,18,N,00,N
20250311,140217,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1512,-91,5,-5.68,1555801871,1020919,135.13,1550,1587,1485,2080,1123,1603,1523.92,1.25,0,19647,1661,1632,1591,1562,1521,1611,1541,597,477,500,1120,1,1,119368998,1805,-5.82,4.32,12,0.86,-260.00,350.00,2360,20241016,-35.93,800,20240627,89.00,2150,-29.67,20250211,1346,12.33,20250120,2360,-35.93,20241016,800,89.00,20240627,0.06,N,006490,500,596 억,,1487115,N,N,18,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 20250312 160217 57 100.00 KOSPI 통신 N N N N N 1444 34 2 2.41 1924162647 1343818 45.25 1401 1487 1359 1833 987 1410 1431.86 1.43 0 43543 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1724 -5.55 4.13 12 1.13 -260.00 350.00 2360 20241016 -38.81 800 20240627 80.50 2150 -32.84 20250211 1319 9.48 20250311 2360 -38.81 20241016 800 80.50 20240627 0.06 N 006490 500 596 억 1709155 N N 132 N 00 N
3 20250312 150219 57 100.00 KOSPI 통신 N N N N N 1446 36 2 2.55 1832680991 1280375 43.11 1401 1487 1359 1833 987 1410 1431.36 1.43 0 51638 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1726 -5.56 4.13 12 1.07 -260.00 350.00 2360 20241016 -38.73 800 20240627 80.75 2150 -32.74 20250211 1319 9.63 20250311 2360 -38.73 20241016 800 80.75 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
4 20250312 140217 57 100.00 KOSPI 통신 N N N N N 1452 42 2 2.98 1695616578 1185477 39.92 1401 1487 1359 1833 987 1410 1430.32 1.43 0 10240 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1733 -5.58 4.15 12 0.99 -260.00 350.00 2360 20241016 -38.47 800 20240627 81.50 2150 -32.47 20250211 1319 10.08 20250311 2360 -38.47 20241016 800 81.50 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
5 20250312 130217 57 100.00 KOSPI 통신 N N N N N 1468 58 2 4.11 1503057707 1053538 35.47 1401 1486 1359 1833 987 1410 1426.68 1.43 0 12684 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1752 -5.65 4.19 12 0.88 -260.00 350.00 2360 20241016 -37.80 800 20240627 83.50 2150 -31.72 20250211 1319 11.30 20250311 2360 -37.80 20241016 800 83.50 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
6 20250312 120218 57 100.00 KOSPI 통신 N N N N N 1435 25 2 1.77 1104859034 782192 26.34 1401 1446 1359 1833 987 1410 1412.52 1.43 0 23531 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1713 -5.52 4.10 12 0.66 -260.00 350.00 2360 20241016 -39.19 800 20240627 79.38 2150 -33.26 20250211 1319 8.79 20250311 2360 -39.19 20241016 800 79.38 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
7 20250312 110217 57 100.00 KOSPI 통신 N N N N N 1428 18 2 1.28 990251718 702100 23.64 1401 1446 1359 1833 987 1410 1410.41 1.43 0 9758 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1705 -5.49 4.08 12 0.59 -260.00 350.00 2360 20241016 -39.49 800 20240627 78.50 2150 -33.58 20250211 1319 8.26 20250311 2360 -39.49 20241016 800 78.50 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
8 20250312 100217 57 100.00 KOSPI 통신 N N N N N 1431 21 2 1.49 638933301 456345 15.37 1401 1440 1359 1833 987 1410 1400.11 1.43 0 24610 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1708 -5.50 4.09 12 0.38 -260.00 350.00 2360 20241016 -39.36 800 20240627 78.88 2150 -33.44 20250211 1319 8.49 20250311 2360 -39.36 20241016 800 78.88 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
9 20250312 090218 57 100.00 KOSPI 통신 N N N N N 1439 29 2 2.06 26744653 18916 0.64 1401 1439 1400 1833 987 1410 1413.86 1.43 0 11265 1706 1557 1438 1289 1170 1498 1230 597 423 500 980 1 1 119368998 1718 -5.53 4.11 12 0.02 -260.00 350.00 2360 20241016 -39.03 800 20240627 79.88 2150 -33.07 20250211 1319 9.10 20250311 2360 -39.03 20241016 800 79.88 20240627 0.06 N 006490 500 596 억 1709155 N N 16 N 00 N
10 20250311 160216 57 100.00 KOSPI 통신 N N N N N 1410 -193 5 -12.04 4245635646 2948146 390.21 1550 1587 1319 2080 1123 1603 1440.12 1.25 0 223612 1661 1632 1591 1562 1521 1611 1541 597 477 500 1120 1 1 119368998 1683 -5.42 4.03 12 2.47 -260.00 350.00 2360 20241016 -40.25 800 20240627 76.25 2150 -34.42 20250211 1319 6.90 20250311 2360 -40.25 20241016 800 76.25 20240627 0.06 N 006490 500 596 억 1487115 N N 16 N 00 N
11 20250311 150217 57 100.00 KOSPI 통신 N N N N N 1349 -254 5 -15.85 3644238438 2511257 332.39 1550 1587 1319 2080 1123 1603 1451.16 1.25 0 230308 1661 1632 1591 1562 1521 1611 1541 597 477 500 1120 1 1 119368998 1610 -5.19 3.85 12 2.10 -260.00 350.00 2360 20241016 -42.84 800 20240627 68.62 2150 -37.26 20250211 1319 2.27 20250311 2360 -42.84 20241016 800 68.62 20240627 0.06 N 006490 500 596 억 1487115 N N 18 N 00 N
12 20250311 140217 57 100.00 KOSPI 통신 N N N N N 1512 -91 5 -5.68 1555801871 1020919 135.13 1550 1587 1485 2080 1123 1603 1523.92 1.25 0 19647 1661 1632 1591 1562 1521 1611 1541 597 477 500 1120 1 1 119368998 1805 -5.82 4.32 12 0.86 -260.00 350.00 2360 20241016 -35.93 800 20240627 89.00 2150 -29.67 20250211 1346 12.33 20250120 2360 -35.93 20241016 800 89.00 20240627 0.06 N 006490 500 596 억 1487115 N N 18 N 00 N