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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1400,-44,5,-3.05,771612281,547193,40.49,1436,1469,1391,1877,1011,1444,1410.12,1.45,0,-39638,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1671,-5.38,4.00,12,0.46,-260.00,350.00,2360,20241016,-40.68,800,20240627,75.00,2150,-34.88,20250211,1319,6.14,20250311,2360,-40.68,20241016,800,75.00,20240627,0.06,N,006490,500,596 억,,1729475,N,N,320,N,00,N
20250313,150218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1405,-39,5,-2.70,739759236,524496,38.81,1436,1469,1391,1877,1011,1444,1410.41,1.45,0,-36367,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1677,-5.40,4.01,12,0.44,-260.00,350.00,2360,20241016,-40.47,800,20240627,75.62,2150,-34.65,20250211,1319,6.52,20250311,2360,-40.47,20241016,800,75.62,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,140218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1411,-33,5,-2.29,697593381,494590,36.60,1436,1469,1391,1877,1011,1444,1410.44,1.45,0,-43114,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1684,-5.43,4.03,12,0.41,-260.00,350.00,2360,20241016,-40.21,800,20240627,76.38,2150,-34.37,20250211,1319,6.97,20250311,2360,-40.21,20241016,800,76.38,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,130218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1409,-35,5,-2.42,655939946,464946,34.41,1436,1469,1391,1877,1011,1444,1410.78,1.45,0,-48755,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1682,-5.42,4.03,12,0.39,-260.00,350.00,2360,20241016,-40.30,800,20240627,76.12,2150,-34.47,20250211,1319,6.82,20250311,2360,-40.30,20241016,800,76.12,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,120218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1409,-35,5,-2.42,612189080,433754,32.10,1436,1469,1391,1877,1011,1444,1411.36,1.45,0,-50872,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1682,-5.42,4.03,12,0.36,-260.00,350.00,2360,20241016,-40.30,800,20240627,76.12,2150,-34.47,20250211,1319,6.82,20250311,2360,-40.30,20241016,800,76.12,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,110218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1399,-45,5,-3.12,531083987,375767,27.81,1436,1469,1395,1877,1011,1444,1413.32,1.45,0,-43697,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1670,-5.38,4.00,12,0.31,-260.00,350.00,2360,20241016,-40.72,800,20240627,74.88,2150,-34.93,20250211,1319,6.07,20250311,2360,-40.72,20241016,800,74.88,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,100218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1415,-29,5,-2.01,337362565,237389,17.57,1436,1469,1403,1877,1011,1444,1421.12,1.45,0,-38541,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1689,-5.44,4.04,12,0.20,-260.00,350.00,2360,20241016,-40.04,800,20240627,76.88,2150,-34.19,20250211,1319,7.28,20250311,2360,-40.04,20241016,800,76.88,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
20250313,090219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1438,-6,5,-0.42,14211982,9863,0.73,1436,1469,1432,1877,1011,1444,1440.89,1.45,0,-5304,1558,1501,1430,1373,1302,1529,1401,597,433,500,1010,1,1,119368998,1717,-5.53,4.11,12,0.01,-260.00,350.00,2360,20241016,-39.07,800,20240627,79.75,2150,-33.12,20250211,1319,9.02,20250311,2360,-39.07,20241016,800,79.75,20240627,0.06,N,006490,500,596 억,,1729475,N,N,132,N,00,N
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
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 20250313 160218 57 100.00 KOSPI 통신 N N N N N 1400 -44 5 -3.05 771612281 547193 40.49 1436 1469 1391 1877 1011 1444 1410.12 1.45 0 -39638 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1671 -5.38 4.00 12 0.46 -260.00 350.00 2360 20241016 -40.68 800 20240627 75.00 2150 -34.88 20250211 1319 6.14 20250311 2360 -40.68 20241016 800 75.00 20240627 0.06 N 006490 500 596 억 1729475 N N 320 N 00 N
3 20250313 150218 57 100.00 KOSPI 통신 N N N N N 1405 -39 5 -2.70 739759236 524496 38.81 1436 1469 1391 1877 1011 1444 1410.41 1.45 0 -36367 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1677 -5.40 4.01 12 0.44 -260.00 350.00 2360 20241016 -40.47 800 20240627 75.62 2150 -34.65 20250211 1319 6.52 20250311 2360 -40.47 20241016 800 75.62 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
4 20250313 140218 57 100.00 KOSPI 통신 N N N N N 1411 -33 5 -2.29 697593381 494590 36.60 1436 1469 1391 1877 1011 1444 1410.44 1.45 0 -43114 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1684 -5.43 4.03 12 0.41 -260.00 350.00 2360 20241016 -40.21 800 20240627 76.38 2150 -34.37 20250211 1319 6.97 20250311 2360 -40.21 20241016 800 76.38 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
5 20250313 130218 57 100.00 KOSPI 통신 N N N N N 1409 -35 5 -2.42 655939946 464946 34.41 1436 1469 1391 1877 1011 1444 1410.78 1.45 0 -48755 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1682 -5.42 4.03 12 0.39 -260.00 350.00 2360 20241016 -40.30 800 20240627 76.12 2150 -34.47 20250211 1319 6.82 20250311 2360 -40.30 20241016 800 76.12 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
6 20250313 120218 57 100.00 KOSPI 통신 N N N N N 1409 -35 5 -2.42 612189080 433754 32.10 1436 1469 1391 1877 1011 1444 1411.36 1.45 0 -50872 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1682 -5.42 4.03 12 0.36 -260.00 350.00 2360 20241016 -40.30 800 20240627 76.12 2150 -34.47 20250211 1319 6.82 20250311 2360 -40.30 20241016 800 76.12 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
7 20250313 110218 57 100.00 KOSPI 통신 N N N N N 1399 -45 5 -3.12 531083987 375767 27.81 1436 1469 1395 1877 1011 1444 1413.32 1.45 0 -43697 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1670 -5.38 4.00 12 0.31 -260.00 350.00 2360 20241016 -40.72 800 20240627 74.88 2150 -34.93 20250211 1319 6.07 20250311 2360 -40.72 20241016 800 74.88 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
8 20250313 100218 57 100.00 KOSPI 통신 N N N N N 1415 -29 5 -2.01 337362565 237389 17.57 1436 1469 1403 1877 1011 1444 1421.12 1.45 0 -38541 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1689 -5.44 4.04 12 0.20 -260.00 350.00 2360 20241016 -40.04 800 20240627 76.88 2150 -34.19 20250211 1319 7.28 20250311 2360 -40.04 20241016 800 76.88 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
9 20250313 090219 57 100.00 KOSPI 통신 N N N N N 1438 -6 5 -0.42 14211982 9863 0.73 1436 1469 1432 1877 1011 1444 1440.89 1.45 0 -5304 1558 1501 1430 1373 1302 1529 1401 597 433 500 1010 1 1 119368998 1717 -5.53 4.11 12 0.01 -260.00 350.00 2360 20241016 -39.07 800 20240627 79.75 2150 -33.12 20250211 1319 9.02 20250311 2360 -39.07 20241016 800 79.75 20240627 0.06 N 006490 500 596 억 1729475 N N 132 N 00 N
10 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
11 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
12 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