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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1391,59,2,4.43,1082064691,789904,45.65,1332,1403,1280,1731,933,1332,1369.87,1.54,0,53768,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1660,-5.35,3.97,12,0.66,-260.00,350.00,2360,20241016,-41.06,800,20240627,73.88,2150,-35.30,20250211,1271,9.44,20250317,2360,-41.06,20241016,800,73.88,20240627,0.06,N,006490,500,596 억,,1836555,N,N,99,N,00,N
20250318,150221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1385,53,2,3.98,1051685707,767993,44.39,1332,1403,1280,1731,933,1332,1369.39,1.54,0,52073,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1653,-5.33,3.96,12,0.64,-260.00,350.00,2360,20241016,-41.31,800,20240627,73.12,2150,-35.58,20250211,1271,8.97,20250317,2360,-41.31,20241016,800,73.12,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,140220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1390,58,2,4.35,977461193,714352,41.28,1332,1403,1280,1731,933,1332,1368.32,1.54,0,51051,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1659,-5.35,3.97,12,0.60,-260.00,350.00,2360,20241016,-41.10,800,20240627,73.75,2150,-35.35,20250211,1271,9.36,20250317,2360,-41.10,20241016,800,73.75,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,130220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1386,54,2,4.05,795115660,583479,33.72,1332,1395,1280,1731,933,1332,1362.72,1.54,0,22419,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1654,-5.33,3.96,12,0.49,-260.00,350.00,2360,20241016,-41.27,800,20240627,73.25,2150,-35.53,20250211,1271,9.05,20250317,2360,-41.27,20241016,800,73.25,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,120220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1386,54,2,4.05,733128701,538532,31.12,1332,1395,1280,1731,933,1332,1361.35,1.54,0,12120,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1654,-5.33,3.96,12,0.45,-260.00,350.00,2360,20241016,-41.27,800,20240627,73.25,2150,-35.53,20250211,1271,9.05,20250317,2360,-41.27,20241016,800,73.25,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,110219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1379,47,2,3.53,586257607,432621,25.00,1332,1390,1280,1731,933,1332,1355.13,1.54,0,32006,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1646,-5.30,3.94,12,0.36,-260.00,350.00,2360,20241016,-41.57,800,20240627,72.38,2150,-35.86,20250211,1271,8.50,20250317,2360,-41.57,20241016,800,72.38,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,100220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1345,13,2,0.98,355613470,263894,15.25,1332,1370,1280,1731,933,1332,1347.56,1.54,0,21307,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1606,-5.17,3.84,12,0.22,-260.00,350.00,2360,20241016,-43.01,800,20240627,68.12,2150,-37.44,20250211,1271,5.82,20250317,2360,-43.01,20241016,800,68.12,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250318,090220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1332,0,3,0.00,51115522,38445,2.22,1332,1353,1280,1731,933,1332,1329.58,1.54,0,11773,1458,1395,1333,1270,1208,1426,1301,597,399,500,930,1,1,119368998,1590,-5.12,3.81,12,0.03,-260.00,350.00,2360,20241016,-43.56,800,20240627,66.50,2150,-38.05,20250211,1271,4.80,20250317,2360,-43.56,20241016,800,66.50,20240627,0.06,N,006490,500,596 억,,1836555,N,N,30,N,00,N
20250317,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1332,-69,5,-4.93,2265657816,1718822,389.57,1331,1396,1271,1821,981,1401,1318.14,1.54,0,-4122,1463,1432,1398,1367,1333,1447,1382,597,420,500,980,1,1,119368998,1590,-5.12,3.81,12,1.44,-260.00,350.00,2360,20241016,-43.56,800,20240627,66.50,2150,-38.05,20250211,1271,4.80,20250317,2360,-43.56,20241016,800,66.50,20240627,0.06,N,006490,500,596 억,,1840234,N,N,30,N,00,N
20250317,150220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1318,-83,5,-5.92,2162972763,1641397,372.03,1331,1396,1271,1821,981,1401,1317.76,1.54,0,559,1463,1432,1398,1367,1333,1447,1382,597,420,500,980,1,1,119368998,1573,-5.07,3.77,12,1.38,-260.00,350.00,2360,20241016,-44.15,800,20240627,64.75,2150,-38.70,20250211,1271,3.70,20250317,2360,-44.15,20241016,800,64.75,20240627,0.06,N,006490,500,596 억,,1840234,N,N,32,N,00,N
20250317,140220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1331,-70,5,-5.00,1746329846,1329607,301.36,1331,1396,1271,1821,981,1401,1313.42,1.54,0,-25311,1463,1432,1398,1367,1333,1447,1382,597,420,500,980,1,1,119368998,1589,-5.12,3.80,12,1.11,-260.00,350.00,2360,20241016,-43.60,800,20240627,66.38,2150,-38.09,20250211,1271,4.72,20250317,2360,-43.60,20241016,800,66.38,20240627,0.06,N,006490,500,596 억,,1840234,N,N,32,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 20250318 160220 57 100.00 KOSPI 통신 N N N N N 1391 59 2 4.43 1082064691 789904 45.65 1332 1403 1280 1731 933 1332 1369.87 1.54 0 53768 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1660 -5.35 3.97 12 0.66 -260.00 350.00 2360 20241016 -41.06 800 20240627 73.88 2150 -35.30 20250211 1271 9.44 20250317 2360 -41.06 20241016 800 73.88 20240627 0.06 N 006490 500 596 억 1836555 N N 99 N 00 N
3 20250318 150221 57 100.00 KOSPI 통신 N N N N N 1385 53 2 3.98 1051685707 767993 44.39 1332 1403 1280 1731 933 1332 1369.39 1.54 0 52073 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1653 -5.33 3.96 12 0.64 -260.00 350.00 2360 20241016 -41.31 800 20240627 73.12 2150 -35.58 20250211 1271 8.97 20250317 2360 -41.31 20241016 800 73.12 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
4 20250318 140220 57 100.00 KOSPI 통신 N N N N N 1390 58 2 4.35 977461193 714352 41.28 1332 1403 1280 1731 933 1332 1368.32 1.54 0 51051 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1659 -5.35 3.97 12 0.60 -260.00 350.00 2360 20241016 -41.10 800 20240627 73.75 2150 -35.35 20250211 1271 9.36 20250317 2360 -41.10 20241016 800 73.75 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
5 20250318 130220 57 100.00 KOSPI 통신 N N N N N 1386 54 2 4.05 795115660 583479 33.72 1332 1395 1280 1731 933 1332 1362.72 1.54 0 22419 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1654 -5.33 3.96 12 0.49 -260.00 350.00 2360 20241016 -41.27 800 20240627 73.25 2150 -35.53 20250211 1271 9.05 20250317 2360 -41.27 20241016 800 73.25 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
6 20250318 120220 57 100.00 KOSPI 통신 N N N N N 1386 54 2 4.05 733128701 538532 31.12 1332 1395 1280 1731 933 1332 1361.35 1.54 0 12120 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1654 -5.33 3.96 12 0.45 -260.00 350.00 2360 20241016 -41.27 800 20240627 73.25 2150 -35.53 20250211 1271 9.05 20250317 2360 -41.27 20241016 800 73.25 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
7 20250318 110219 57 100.00 KOSPI 통신 N N N N N 1379 47 2 3.53 586257607 432621 25.00 1332 1390 1280 1731 933 1332 1355.13 1.54 0 32006 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1646 -5.30 3.94 12 0.36 -260.00 350.00 2360 20241016 -41.57 800 20240627 72.38 2150 -35.86 20250211 1271 8.50 20250317 2360 -41.57 20241016 800 72.38 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
8 20250318 100220 57 100.00 KOSPI 통신 N N N N N 1345 13 2 0.98 355613470 263894 15.25 1332 1370 1280 1731 933 1332 1347.56 1.54 0 21307 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1606 -5.17 3.84 12 0.22 -260.00 350.00 2360 20241016 -43.01 800 20240627 68.12 2150 -37.44 20250211 1271 5.82 20250317 2360 -43.01 20241016 800 68.12 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
9 20250318 090220 57 100.00 KOSPI 통신 N N N N N 1332 0 3 0.00 51115522 38445 2.22 1332 1353 1280 1731 933 1332 1329.58 1.54 0 11773 1458 1395 1333 1270 1208 1426 1301 597 399 500 930 1 1 119368998 1590 -5.12 3.81 12 0.03 -260.00 350.00 2360 20241016 -43.56 800 20240627 66.50 2150 -38.05 20250211 1271 4.80 20250317 2360 -43.56 20241016 800 66.50 20240627 0.06 N 006490 500 596 억 1836555 N N 30 N 00 N
10 20250317 160220 57 100.00 KOSPI 통신 N N N N N 1332 -69 5 -4.93 2265657816 1718822 389.57 1331 1396 1271 1821 981 1401 1318.14 1.54 0 -4122 1463 1432 1398 1367 1333 1447 1382 597 420 500 980 1 1 119368998 1590 -5.12 3.81 12 1.44 -260.00 350.00 2360 20241016 -43.56 800 20240627 66.50 2150 -38.05 20250211 1271 4.80 20250317 2360 -43.56 20241016 800 66.50 20240627 0.06 N 006490 500 596 억 1840234 N N 30 N 00 N
11 20250317 150220 57 100.00 KOSPI 통신 N N N N N 1318 -83 5 -5.92 2162972763 1641397 372.03 1331 1396 1271 1821 981 1401 1317.76 1.54 0 559 1463 1432 1398 1367 1333 1447 1382 597 420 500 980 1 1 119368998 1573 -5.07 3.77 12 1.38 -260.00 350.00 2360 20241016 -44.15 800 20240627 64.75 2150 -38.70 20250211 1271 3.70 20250317 2360 -44.15 20241016 800 64.75 20240627 0.06 N 006490 500 596 억 1840234 N N 32 N 00 N
12 20250317 140220 57 100.00 KOSPI 통신 N N N N N 1331 -70 5 -5.00 1746329846 1329607 301.36 1331 1396 1271 1821 981 1401 1313.42 1.54 0 -25311 1463 1432 1398 1367 1333 1447 1382 597 420 500 980 1 1 119368998 1589 -5.12 3.80 12 1.11 -260.00 350.00 2360 20241016 -43.60 800 20240627 66.38 2150 -38.09 20250211 1271 4.72 20250317 2360 -43.60 20241016 800 66.38 20240627 0.06 N 006490 500 596 억 1840234 N N 32 N 00 N