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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1564,-220,5,-12.33,4616745545,2844743,64.69,1748,1748,1543,2315,1249,1784,1623.09,1.27,0,-69135,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1867,-6.02,4.47,12,2.38,-260.00,350.00,2360,20241016,-33.73,800,20240627,95.50,2150,-27.26,20250211,1346,16.20,20250120,2360,-33.73,20241016,800,95.50,20240627,0.06,N,006490,500,596 억,,1518179,N,N,9,N,00,N
20250306,150215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1599,-185,5,-10.37,4317128930,2655207,60.38,1748,1748,1543,2315,1249,1784,1625.89,1.27,0,-66847,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1909,-6.15,4.57,12,2.22,-260.00,350.00,2360,20241016,-32.25,800,20240627,99.88,2150,-25.63,20250211,1346,18.80,20250120,2360,-32.25,20241016,800,99.88,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,140215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1599,-185,5,-10.37,3851484793,2361639,53.71,1748,1748,1543,2315,1249,1784,1630.83,1.27,0,-45207,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1909,-6.15,4.57,12,1.98,-260.00,350.00,2360,20241016,-32.25,800,20240627,99.88,2150,-25.63,20250211,1346,18.80,20250120,2360,-32.25,20241016,800,99.88,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,130214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1639,-145,5,-8.13,2874741235,1747929,39.75,1748,1748,1576,2315,1249,1784,1644.62,1.27,0,-45010,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1956,-6.30,4.68,12,1.46,-260.00,350.00,2360,20241016,-30.55,800,20240627,104.88,2150,-23.77,20250211,1346,21.77,20250120,2360,-30.55,20241016,800,104.88,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,120215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1662,-122,5,-6.84,2696841638,1640089,37.30,1748,1748,1576,2315,1249,1784,1644.29,1.27,0,-42781,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1984,-6.39,4.75,12,1.37,-260.00,350.00,2360,20241016,-29.58,800,20240627,107.75,2150,-22.70,20250211,1346,23.48,20250120,2360,-29.58,20241016,800,107.75,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,110214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1658,-126,5,-7.06,2515658367,1530927,34.82,1748,1748,1576,2315,1249,1784,1643.19,1.27,0,-28701,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1979,-6.38,4.74,12,1.28,-260.00,350.00,2360,20241016,-29.75,800,20240627,107.25,2150,-22.88,20250211,1346,23.18,20250120,2360,-29.75,20241016,800,107.25,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,100215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1615,-169,5,-9.47,1786742364,1081591,24.60,1748,1748,1587,2315,1249,1784,1651.91,1.27,0,1487,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1928,-6.21,4.61,12,0.91,-260.00,350.00,2360,20241016,-31.57,800,20240627,101.87,2150,-24.88,20250211,1346,19.99,20250120,2360,-31.57,20241016,800,101.87,20240627,0.06,N,006490,500,596 억,,1518179,N,N,53,N,00,N
20250306,090215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1601,-183,5,-10.26,171875868,99915,2.27,1748,1748,1601,2315,1249,1784,1719.97,1.27,0,1029,2288,2036,1868,1616,1448,1952,1532,597,531,500,1240,1,1,119368998,1911,-6.16,4.57,12,0.08,-260.00,350.00,2360,20241016,-32.16,800,20240627,100.12,2150,-25.53,20250211,1346,18.95,20250120,2360,-32.16,20241016,800,100.12,20240627,0.06,N,006490,500,596 억,,1518179,Y,N,53,N,00,N
20250305,160213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1784,-86,5,-4.60,8478244442,4384973,361.12,1901,2120,1700,2430,1309,1870,1933.50,1.42,0,-172010,1968,1918,1864,1814,1760,1892,1788,597,560,500,1300,1,1,119368998,2130,-6.86,5.10,12,3.67,-260.00,350.00,2360,20241016,-24.41,800,20240627,123.00,2150,-17.02,20250211,1346,32.54,20250120,2360,-24.41,20241016,800,123.00,20240627,0.07,N,006490,500,596 억,,1690008,N,N,53,N,00,N
20250305,150214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1769,-101,5,-5.40,8171651387,4213537,347.00,1901,2120,1700,2430,1309,1870,1939.38,1.42,0,-161247,1968,1918,1864,1814,1760,1892,1788,597,560,500,1300,1,1,119368998,2112,-6.80,5.05,12,3.53,-260.00,350.00,2360,20241016,-25.04,800,20240627,121.12,2150,-17.72,20250211,1346,31.43,20250120,2360,-25.04,20241016,800,121.12,20240627,0.07,N,006490,500,596 억,,1690008,N,N,48,N,00,N
20250305,140213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1807,-63,5,-3.37,7723559804,3963803,326.43,1901,2120,1700,2430,1309,1870,1948.52,1.42,0,-141643,1968,1918,1864,1814,1760,1892,1788,597,560,500,1300,1,1,119368998,2157,-6.95,5.16,12,3.32,-260.00,350.00,2360,20241016,-23.43,800,20240627,125.88,2150,-15.95,20250211,1346,34.25,20250120,2360,-23.43,20241016,800,125.88,20240627,0.07,N,006490,500,596 억,,1690008,N,N,48,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 20250306 160215 57 100.00 KOSPI 통신 N N N N N 1564 -220 5 -12.33 4616745545 2844743 64.69 1748 1748 1543 2315 1249 1784 1623.09 1.27 0 -69135 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1867 -6.02 4.47 12 2.38 -260.00 350.00 2360 20241016 -33.73 800 20240627 95.50 2150 -27.26 20250211 1346 16.20 20250120 2360 -33.73 20241016 800 95.50 20240627 0.06 N 006490 500 596 억 1518179 N N 9 N 00 N
3 20250306 150215 57 100.00 KOSPI 통신 N N N N N 1599 -185 5 -10.37 4317128930 2655207 60.38 1748 1748 1543 2315 1249 1784 1625.89 1.27 0 -66847 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1909 -6.15 4.57 12 2.22 -260.00 350.00 2360 20241016 -32.25 800 20240627 99.88 2150 -25.63 20250211 1346 18.80 20250120 2360 -32.25 20241016 800 99.88 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
4 20250306 140215 57 100.00 KOSPI 통신 N N N N N 1599 -185 5 -10.37 3851484793 2361639 53.71 1748 1748 1543 2315 1249 1784 1630.83 1.27 0 -45207 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1909 -6.15 4.57 12 1.98 -260.00 350.00 2360 20241016 -32.25 800 20240627 99.88 2150 -25.63 20250211 1346 18.80 20250120 2360 -32.25 20241016 800 99.88 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
5 20250306 130214 57 100.00 KOSPI 통신 N N N N N 1639 -145 5 -8.13 2874741235 1747929 39.75 1748 1748 1576 2315 1249 1784 1644.62 1.27 0 -45010 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1956 -6.30 4.68 12 1.46 -260.00 350.00 2360 20241016 -30.55 800 20240627 104.88 2150 -23.77 20250211 1346 21.77 20250120 2360 -30.55 20241016 800 104.88 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
6 20250306 120215 57 100.00 KOSPI 통신 N N N N N 1662 -122 5 -6.84 2696841638 1640089 37.30 1748 1748 1576 2315 1249 1784 1644.29 1.27 0 -42781 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1984 -6.39 4.75 12 1.37 -260.00 350.00 2360 20241016 -29.58 800 20240627 107.75 2150 -22.70 20250211 1346 23.48 20250120 2360 -29.58 20241016 800 107.75 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
7 20250306 110214 57 100.00 KOSPI 통신 N N N N N 1658 -126 5 -7.06 2515658367 1530927 34.82 1748 1748 1576 2315 1249 1784 1643.19 1.27 0 -28701 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1979 -6.38 4.74 12 1.28 -260.00 350.00 2360 20241016 -29.75 800 20240627 107.25 2150 -22.88 20250211 1346 23.18 20250120 2360 -29.75 20241016 800 107.25 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
8 20250306 100215 57 100.00 KOSPI 통신 N N N N N 1615 -169 5 -9.47 1786742364 1081591 24.60 1748 1748 1587 2315 1249 1784 1651.91 1.27 0 1487 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1928 -6.21 4.61 12 0.91 -260.00 350.00 2360 20241016 -31.57 800 20240627 101.87 2150 -24.88 20250211 1346 19.99 20250120 2360 -31.57 20241016 800 101.87 20240627 0.06 N 006490 500 596 억 1518179 N N 53 N 00 N
9 20250306 090215 57 100.00 KOSPI 통신 N N N N N 1601 -183 5 -10.26 171875868 99915 2.27 1748 1748 1601 2315 1249 1784 1719.97 1.27 0 1029 2288 2036 1868 1616 1448 1952 1532 597 531 500 1240 1 1 119368998 1911 -6.16 4.57 12 0.08 -260.00 350.00 2360 20241016 -32.16 800 20240627 100.12 2150 -25.53 20250211 1346 18.95 20250120 2360 -32.16 20241016 800 100.12 20240627 0.06 N 006490 500 596 억 1518179 Y N 53 N 00 N
10 20250305 160213 57 100.00 KOSPI 통신 N N N N N 1784 -86 5 -4.60 8478244442 4384973 361.12 1901 2120 1700 2430 1309 1870 1933.50 1.42 0 -172010 1968 1918 1864 1814 1760 1892 1788 597 560 500 1300 1 1 119368998 2130 -6.86 5.10 12 3.67 -260.00 350.00 2360 20241016 -24.41 800 20240627 123.00 2150 -17.02 20250211 1346 32.54 20250120 2360 -24.41 20241016 800 123.00 20240627 0.07 N 006490 500 596 억 1690008 N N 53 N 00 N
11 20250305 150214 57 100.00 KOSPI 통신 N N N N N 1769 -101 5 -5.40 8171651387 4213537 347.00 1901 2120 1700 2430 1309 1870 1939.38 1.42 0 -161247 1968 1918 1864 1814 1760 1892 1788 597 560 500 1300 1 1 119368998 2112 -6.80 5.05 12 3.53 -260.00 350.00 2360 20241016 -25.04 800 20240627 121.12 2150 -17.72 20250211 1346 31.43 20250120 2360 -25.04 20241016 800 121.12 20240627 0.07 N 006490 500 596 억 1690008 N N 48 N 00 N
12 20250305 140213 57 100.00 KOSPI 통신 N N N N N 1807 -63 5 -3.37 7723559804 3963803 326.43 1901 2120 1700 2430 1309 1870 1948.52 1.42 0 -141643 1968 1918 1864 1814 1760 1892 1788 597 560 500 1300 1 1 119368998 2157 -6.95 5.16 12 3.32 -260.00 350.00 2360 20241016 -23.43 800 20240627 125.88 2150 -15.95 20250211 1346 34.25 20250120 2360 -23.43 20241016 800 125.88 20240627 0.07 N 006490 500 596 억 1690008 N N 48 N 00 N