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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1339,-35,5,-2.55,1444066307,1106583,191.92,1287,1356,1258,1786,962,1374,1304.97,1.47,0,200217,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1598,-5.15,3.83,12,0.93,-260.00,350.00,2360,20241016,-43.26,800,20240627,67.38,2150,-37.72,20250211,1258,6.44,20250321,2360,-43.26,20241016,800,67.38,20240627,0.05,N,006490,500,596 억,,1754754,N,N,217,N,00,N
20250321,150221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1344,-30,5,-2.18,1398131502,1072339,185.98,1287,1356,1258,1786,962,1374,1303.81,1.47,0,202159,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1604,-5.17,3.84,12,0.90,-260.00,350.00,2360,20241016,-43.05,800,20240627,68.00,2150,-37.49,20250211,1258,6.84,20250321,2360,-43.05,20241016,800,68.00,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,140220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1334,-40,5,-2.91,1244375336,958008,166.15,1287,1339,1258,1786,962,1374,1298.92,1.47,0,154912,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1592,-5.13,3.81,12,0.80,-260.00,350.00,2360,20241016,-43.47,800,20240627,66.75,2150,-37.95,20250211,1258,6.04,20250321,2360,-43.47,20241016,800,66.75,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,130221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1327,-47,5,-3.42,1158980100,893728,155.00,1287,1339,1258,1786,962,1374,1296.79,1.47,0,135506,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1584,-5.10,3.79,12,0.75,-260.00,350.00,2360,20241016,-43.77,800,20240627,65.88,2150,-38.28,20250211,1258,5.48,20250321,2360,-43.77,20241016,800,65.88,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,120222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1324,-50,5,-3.64,1077950894,832812,144.44,1287,1339,1258,1786,962,1374,1294.35,1.47,0,115493,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1580,-5.09,3.78,12,0.70,-260.00,350.00,2360,20241016,-43.90,800,20240627,65.50,2150,-38.42,20250211,1258,5.25,20250321,2360,-43.90,20241016,800,65.50,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,110221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1273,-101,5,-7.35,831500379,645064,111.88,1287,1339,1258,1786,962,1374,1289.02,1.47,0,48711,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1520,-4.90,3.64,12,0.54,-260.00,350.00,2360,20241016,-46.06,800,20240627,59.12,2150,-40.79,20250211,1258,1.19,20250321,2360,-46.06,20241016,800,59.12,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,100222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1290,-84,5,-6.11,429683611,329444,57.14,1287,1339,1273,1786,962,1374,1304.27,1.47,0,26027,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1540,-4.96,3.69,12,0.28,-260.00,350.00,2360,20241016,-45.34,800,20240627,61.25,2150,-40.00,20250211,1271,1.49,20250317,2360,-45.34,20241016,800,61.25,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250321,090223,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1320,-54,5,-3.93,114429655,87824,15.23,1287,1339,1273,1786,962,1374,1302.94,1.47,0,36520,1447,1410,1373,1336,1299,1392,1318,597,412,500,960,1,1,119368998,1576,-5.08,3.77,12,0.07,-260.00,350.00,2360,20241016,-44.07,800,20240627,65.00,2150,-38.60,20250211,1271,3.86,20250317,2360,-44.07,20241016,800,65.00,20240627,0.05,N,006490,500,596 억,,1754754,N,N,22,N,00,N
20250320,160220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1374,-27,5,-1.93,771522698,567324,148.85,1396,1410,1336,1821,981,1401,1359.93,1.51,0,-150266,1441,1421,1389,1369,1337,1431,1379,597,420,500,980,1,1,119368998,1640,-5.28,3.93,12,0.48,-260.00,350.00,2360,20241016,-41.78,800,20240627,71.75,2150,-36.09,20250211,1271,8.10,20250317,2360,-41.78,20241016,800,71.75,20240627,0.05,N,006490,500,596 억,,1802746,N,N,22,N,00,N
20250320,150221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1357,-44,5,-3.14,716647862,526854,138.23,1396,1410,1336,1821,981,1401,1360.24,1.51,0,-149819,1441,1421,1389,1369,1337,1431,1379,597,420,500,980,1,1,119368998,1620,-5.22,3.88,12,0.44,-260.00,350.00,2360,20241016,-42.50,800,20240627,69.62,2150,-36.88,20250211,1271,6.77,20250317,2360,-42.50,20241016,800,69.62,20240627,0.05,N,006490,500,596 억,,1802746,N,N,13,N,00,N
20250320,140222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1348,-53,5,-3.78,595708589,437670,114.83,1396,1410,1336,1821,981,1401,1361.09,1.51,0,-139408,1441,1421,1389,1369,1337,1431,1379,597,420,500,980,1,1,119368998,1609,-5.18,3.85,12,0.37,-260.00,350.00,2360,20241016,-42.88,800,20240627,68.50,2150,-37.30,20250211,1271,6.06,20250317,2360,-42.88,20241016,800,68.50,20240627,0.05,N,006490,500,596 억,,1802746,N,N,13,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 20250321 160221 57 100.00 KOSPI 통신 N N N N N 1339 -35 5 -2.55 1444066307 1106583 191.92 1287 1356 1258 1786 962 1374 1304.97 1.47 0 200217 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1598 -5.15 3.83 12 0.93 -260.00 350.00 2360 20241016 -43.26 800 20240627 67.38 2150 -37.72 20250211 1258 6.44 20250321 2360 -43.26 20241016 800 67.38 20240627 0.05 N 006490 500 596 억 1754754 N N 217 N 00 N
3 20250321 150221 57 100.00 KOSPI 통신 N N N N N 1344 -30 5 -2.18 1398131502 1072339 185.98 1287 1356 1258 1786 962 1374 1303.81 1.47 0 202159 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1604 -5.17 3.84 12 0.90 -260.00 350.00 2360 20241016 -43.05 800 20240627 68.00 2150 -37.49 20250211 1258 6.84 20250321 2360 -43.05 20241016 800 68.00 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
4 20250321 140220 57 100.00 KOSPI 통신 N N N N N 1334 -40 5 -2.91 1244375336 958008 166.15 1287 1339 1258 1786 962 1374 1298.92 1.47 0 154912 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1592 -5.13 3.81 12 0.80 -260.00 350.00 2360 20241016 -43.47 800 20240627 66.75 2150 -37.95 20250211 1258 6.04 20250321 2360 -43.47 20241016 800 66.75 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
5 20250321 130221 57 100.00 KOSPI 통신 N N N N N 1327 -47 5 -3.42 1158980100 893728 155.00 1287 1339 1258 1786 962 1374 1296.79 1.47 0 135506 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1584 -5.10 3.79 12 0.75 -260.00 350.00 2360 20241016 -43.77 800 20240627 65.88 2150 -38.28 20250211 1258 5.48 20250321 2360 -43.77 20241016 800 65.88 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
6 20250321 120222 57 100.00 KOSPI 통신 N N N N N 1324 -50 5 -3.64 1077950894 832812 144.44 1287 1339 1258 1786 962 1374 1294.35 1.47 0 115493 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1580 -5.09 3.78 12 0.70 -260.00 350.00 2360 20241016 -43.90 800 20240627 65.50 2150 -38.42 20250211 1258 5.25 20250321 2360 -43.90 20241016 800 65.50 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
7 20250321 110221 57 100.00 KOSPI 통신 N N N N N 1273 -101 5 -7.35 831500379 645064 111.88 1287 1339 1258 1786 962 1374 1289.02 1.47 0 48711 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1520 -4.90 3.64 12 0.54 -260.00 350.00 2360 20241016 -46.06 800 20240627 59.12 2150 -40.79 20250211 1258 1.19 20250321 2360 -46.06 20241016 800 59.12 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
8 20250321 100222 57 100.00 KOSPI 통신 N N N N N 1290 -84 5 -6.11 429683611 329444 57.14 1287 1339 1273 1786 962 1374 1304.27 1.47 0 26027 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1540 -4.96 3.69 12 0.28 -260.00 350.00 2360 20241016 -45.34 800 20240627 61.25 2150 -40.00 20250211 1271 1.49 20250317 2360 -45.34 20241016 800 61.25 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
9 20250321 090223 57 100.00 KOSPI 통신 N N N N N 1320 -54 5 -3.93 114429655 87824 15.23 1287 1339 1273 1786 962 1374 1302.94 1.47 0 36520 1447 1410 1373 1336 1299 1392 1318 597 412 500 960 1 1 119368998 1576 -5.08 3.77 12 0.07 -260.00 350.00 2360 20241016 -44.07 800 20240627 65.00 2150 -38.60 20250211 1271 3.86 20250317 2360 -44.07 20241016 800 65.00 20240627 0.05 N 006490 500 596 억 1754754 N N 22 N 00 N
10 20250320 160220 57 100.00 KOSPI 통신 N N N N N 1374 -27 5 -1.93 771522698 567324 148.85 1396 1410 1336 1821 981 1401 1359.93 1.51 0 -150266 1441 1421 1389 1369 1337 1431 1379 597 420 500 980 1 1 119368998 1640 -5.28 3.93 12 0.48 -260.00 350.00 2360 20241016 -41.78 800 20240627 71.75 2150 -36.09 20250211 1271 8.10 20250317 2360 -41.78 20241016 800 71.75 20240627 0.05 N 006490 500 596 억 1802746 N N 22 N 00 N
11 20250320 150221 57 100.00 KOSPI 통신 N N N N N 1357 -44 5 -3.14 716647862 526854 138.23 1396 1410 1336 1821 981 1401 1360.24 1.51 0 -149819 1441 1421 1389 1369 1337 1431 1379 597 420 500 980 1 1 119368998 1620 -5.22 3.88 12 0.44 -260.00 350.00 2360 20241016 -42.50 800 20240627 69.62 2150 -36.88 20250211 1271 6.77 20250317 2360 -42.50 20241016 800 69.62 20240627 0.05 N 006490 500 596 억 1802746 N N 13 N 00 N
12 20250320 140222 57 100.00 KOSPI 통신 N N N N N 1348 -53 5 -3.78 595708589 437670 114.83 1396 1410 1336 1821 981 1401 1361.09 1.51 0 -139408 1441 1421 1389 1369 1337 1431 1379 597 420 500 980 1 1 119368998 1609 -5.18 3.85 12 0.37 -260.00 350.00 2360 20241016 -42.88 800 20240627 68.50 2150 -37.30 20250211 1271 6.06 20250317 2360 -42.88 20241016 800 68.50 20240627 0.05 N 006490 500 596 억 1802746 N N 13 N 00 N