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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 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
20250228,160226,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1900,43,2,2.32,9213453362,4630197,479.49,1831,2110,1815,2410,1300,1857,1990.25,1.26,0,300570,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2268,-7.31,5.43,12,3.88,-260.00,350.00,2360,20241016,-19.49,800,20240627,137.50,2150,-11.63,20250211,1346,41.16,20250120,2360,-19.49,20241016,800,137.50,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,150227,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1970,113,2,6.09,8592966276,4307227,446.04,1831,2110,1815,2410,1300,1857,1995.01,1.26,0,277682,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2352,-7.58,5.63,12,3.61,-260.00,350.00,2360,20241016,-16.53,800,20240627,146.25,2150,-8.37,20250211,1346,46.36,20250120,2360,-16.53,20241016,800,146.25,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,140227,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2015,158,2,8.51,7811513850,3912510,405.17,1831,2110,1815,2410,1300,1857,1996.55,1.26,0,317341,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,5,1,119368998,2405,-7.75,5.76,12,3.28,-260.00,350.00,2360,20241016,-14.62,800,20240627,151.88,2150,-6.28,20250211,1346,49.70,20250120,2360,-14.62,20241016,800,151.88,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,130227,57,100.00,KOSPI,,통신,N,N,N,N, ,N,2025,168,2,9.05,7035142296,3523616,364.90,1831,2110,1815,2410,1300,1857,1996.57,1.26,0,308437,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,5,1,119368998,2417,-7.79,5.79,12,2.95,-260.00,350.00,2360,20241016,-14.19,800,20240627,153.12,2150,-5.81,20250211,1346,50.45,20250120,2360,-14.19,20241016,800,153.12,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,120225,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1985,128,2,6.89,5535199428,2778122,287.69,1831,2110,1815,2410,1300,1857,1992.42,1.26,0,178294,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2369,-7.63,5.67,12,2.33,-260.00,350.00,2360,20241016,-15.89,800,20240627,148.12,2150,-7.67,20250211,1346,47.47,20250120,2360,-15.89,20241016,800,148.12,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,110226,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1958,101,2,5.44,1383169155,730007,75.60,1831,1972,1815,2410,1300,1857,1894.73,1.26,0,69697,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2337,-7.53,5.59,12,0.61,-260.00,350.00,2360,20241016,-17.03,800,20240627,144.75,2150,-8.93,20250211,1346,45.47,20250120,2360,-17.03,20241016,800,144.75,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,100225,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1845,-12,5,-0.65,245342001,133932,13.87,1831,1854,1815,2410,1300,1857,1831.84,1.26,0,5255,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2202,-7.10,5.27,12,0.11,-260.00,350.00,2360,20241016,-21.82,800,20240627,130.62,2150,-14.19,20250211,1346,37.07,20250120,2360,-21.82,20241016,800,130.62,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250228,090226,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1831,-26,5,-1.40,22587515,12298,1.27,1831,1854,1821,2410,1300,1857,1836.68,1.26,0,-459,1945,1900,1865,1820,1785,1883,1803,597,553,500,1290,1,1,119368998,2186,-7.04,5.23,12,0.01,-260.00,350.00,2360,20241016,-22.42,800,20240627,128.88,2150,-14.84,20250211,1346,36.03,20250120,2360,-22.42,20241016,800,128.88,20240627,0.06,N,006490,500,596 억,,1500585,N,N,0,N,00,N
20250227,160224,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1857,-9,5,-0.48,1787764252,958737,70.97,1887,1910,1830,2425,1307,1866,1864.71,1.23,0,-61471,2028,1946,1868,1786,1708,1988,1828,597,559,500,1300,1,1,119368998,2217,-7.14,5.31,12,0.80,-260.00,350.00,2360,20241016,-21.31,800,20240627,132.12,2150,-13.63,20250211,1346,37.96,20250120,2360,-21.31,20241016,800,132.12,20240627,0.06,N,006490,500,596 억,,1472024,N,N,68,N,00,N
20250227,150225,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1860,-6,5,-0.32,1701052061,912172,67.53,1887,1910,1830,2425,1307,1866,1864.84,1.23,0,-67547,2028,1946,1868,1786,1708,1988,1828,597,559,500,1300,1,1,119368998,2220,-7.15,5.31,12,0.76,-260.00,350.00,2360,20241016,-21.19,800,20240627,132.50,2150,-13.49,20250211,1346,38.19,20250120,2360,-21.19,20241016,800,132.50,20240627,0.06,N,006490,500,596 억,,1472024,N,N,68,N,00,N
20250227,140226,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1864,-2,5,-0.11,1382495629,739685,54.76,1887,1910,1845,2425,1307,1866,1869.04,1.23,0,-67556,2028,1946,1868,1786,1708,1988,1828,597,559,500,1300,1,1,119368998,2225,-7.17,5.33,12,0.62,-260.00,350.00,2360,20241016,-21.02,800,20240627,133.00,2150,-13.30,20250211,1346,38.48,20250120,2360,-21.02,20241016,800,133.00,20240627,0.06,N,006490,500,596 억,,1472024,N,N,68,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 20250228 160226 57 100.00 KOSPI 통신 N N N N N 1900 43 2 2.32 9213453362 4630197 479.49 1831 2110 1815 2410 1300 1857 1990.25 1.26 0 300570 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2268 -7.31 5.43 12 3.88 -260.00 350.00 2360 20241016 -19.49 800 20240627 137.50 2150 -11.63 20250211 1346 41.16 20250120 2360 -19.49 20241016 800 137.50 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
3 20250228 150227 57 100.00 KOSPI 통신 N N N N N 1970 113 2 6.09 8592966276 4307227 446.04 1831 2110 1815 2410 1300 1857 1995.01 1.26 0 277682 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2352 -7.58 5.63 12 3.61 -260.00 350.00 2360 20241016 -16.53 800 20240627 146.25 2150 -8.37 20250211 1346 46.36 20250120 2360 -16.53 20241016 800 146.25 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
4 20250228 140227 57 100.00 KOSPI 통신 N N N N N 2015 158 2 8.51 7811513850 3912510 405.17 1831 2110 1815 2410 1300 1857 1996.55 1.26 0 317341 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 5 1 119368998 2405 -7.75 5.76 12 3.28 -260.00 350.00 2360 20241016 -14.62 800 20240627 151.88 2150 -6.28 20250211 1346 49.70 20250120 2360 -14.62 20241016 800 151.88 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
5 20250228 130227 57 100.00 KOSPI 통신 N N N N N 2025 168 2 9.05 7035142296 3523616 364.90 1831 2110 1815 2410 1300 1857 1996.57 1.26 0 308437 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 5 1 119368998 2417 -7.79 5.79 12 2.95 -260.00 350.00 2360 20241016 -14.19 800 20240627 153.12 2150 -5.81 20250211 1346 50.45 20250120 2360 -14.19 20241016 800 153.12 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
6 20250228 120225 57 100.00 KOSPI 통신 N N N N N 1985 128 2 6.89 5535199428 2778122 287.69 1831 2110 1815 2410 1300 1857 1992.42 1.26 0 178294 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2369 -7.63 5.67 12 2.33 -260.00 350.00 2360 20241016 -15.89 800 20240627 148.12 2150 -7.67 20250211 1346 47.47 20250120 2360 -15.89 20241016 800 148.12 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
7 20250228 110226 57 100.00 KOSPI 통신 N N N N N 1958 101 2 5.44 1383169155 730007 75.60 1831 1972 1815 2410 1300 1857 1894.73 1.26 0 69697 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2337 -7.53 5.59 12 0.61 -260.00 350.00 2360 20241016 -17.03 800 20240627 144.75 2150 -8.93 20250211 1346 45.47 20250120 2360 -17.03 20241016 800 144.75 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
8 20250228 100225 57 100.00 KOSPI 통신 N N N N N 1845 -12 5 -0.65 245342001 133932 13.87 1831 1854 1815 2410 1300 1857 1831.84 1.26 0 5255 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2202 -7.10 5.27 12 0.11 -260.00 350.00 2360 20241016 -21.82 800 20240627 130.62 2150 -14.19 20250211 1346 37.07 20250120 2360 -21.82 20241016 800 130.62 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
9 20250228 090226 57 100.00 KOSPI 통신 N N N N N 1831 -26 5 -1.40 22587515 12298 1.27 1831 1854 1821 2410 1300 1857 1836.68 1.26 0 -459 1945 1900 1865 1820 1785 1883 1803 597 553 500 1290 1 1 119368998 2186 -7.04 5.23 12 0.01 -260.00 350.00 2360 20241016 -22.42 800 20240627 128.88 2150 -14.84 20250211 1346 36.03 20250120 2360 -22.42 20241016 800 128.88 20240627 0.06 N 006490 500 596 억 1500585 N N 0 N 00 N
10 20250227 160224 57 100.00 KOSPI 통신 N N N N N 1857 -9 5 -0.48 1787764252 958737 70.97 1887 1910 1830 2425 1307 1866 1864.71 1.23 0 -61471 2028 1946 1868 1786 1708 1988 1828 597 559 500 1300 1 1 119368998 2217 -7.14 5.31 12 0.80 -260.00 350.00 2360 20241016 -21.31 800 20240627 132.12 2150 -13.63 20250211 1346 37.96 20250120 2360 -21.31 20241016 800 132.12 20240627 0.06 N 006490 500 596 억 1472024 N N 68 N 00 N
11 20250227 150225 57 100.00 KOSPI 통신 N N N N N 1860 -6 5 -0.32 1701052061 912172 67.53 1887 1910 1830 2425 1307 1866 1864.84 1.23 0 -67547 2028 1946 1868 1786 1708 1988 1828 597 559 500 1300 1 1 119368998 2220 -7.15 5.31 12 0.76 -260.00 350.00 2360 20241016 -21.19 800 20240627 132.50 2150 -13.49 20250211 1346 38.19 20250120 2360 -21.19 20241016 800 132.50 20240627 0.06 N 006490 500 596 억 1472024 N N 68 N 00 N
12 20250227 140226 57 100.00 KOSPI 통신 N N N N N 1864 -2 5 -0.11 1382495629 739685 54.76 1887 1910 1845 2425 1307 1866 1869.04 1.23 0 -67556 2028 1946 1868 1786 1708 1988 1828 597 559 500 1300 1 1 119368998 2225 -7.17 5.33 12 0.62 -260.00 350.00 2360 20241016 -21.02 800 20240627 133.00 2150 -13.30 20250211 1346 38.48 20250120 2360 -21.02 20241016 800 133.00 20240627 0.06 N 006490 500 596 억 1472024 N N 68 N 00 N