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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006490/price/prices-20250401.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
20250407,160211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1300,-97,5,-6.94,703090918,532461,89.02,1367,1385,1295,1816,978,1397,1320.52,2.21,0,-180427,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1552,52.00,3.13,12,0.45,25.00,415.00,2360,20241016,-44.92,800,20240627,62.50,2150,-39.53,20250211,1258,3.34,20250321,2360,-44.92,20241016,800,62.50,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,62312,N,00,N
20250407,150213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1312,-85,5,-6.08,618423713,467516,78.17,1367,1385,1295,1816,978,1397,1322.79,2.21,0,-171007,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1566,52.48,3.16,12,0.39,25.00,415.00,2360,20241016,-44.41,800,20240627,64.00,2150,-38.98,20250211,1258,4.29,20250321,2360,-44.41,20241016,800,64.00,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,140212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1313,-84,5,-6.01,581638827,439504,73.48,1367,1385,1295,1816,978,1397,1323.40,2.21,0,-168670,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1567,52.52,3.16,12,0.37,25.00,415.00,2360,20241016,-44.36,800,20240627,64.12,2150,-38.93,20250211,1258,4.37,20250321,2360,-44.36,20241016,800,64.12,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,130211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1322,-75,5,-5.37,493566100,372437,62.27,1367,1385,1295,1816,978,1397,1325.23,2.21,0,-156109,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1578,52.88,3.19,12,0.31,25.00,415.00,2360,20241016,-43.98,800,20240627,65.25,2150,-38.51,20250211,1258,5.09,20250321,2360,-43.98,20241016,800,65.25,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,120211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1326,-71,5,-5.08,447652911,337829,56.48,1367,1385,1295,1816,978,1397,1325.09,2.21,0,-146899,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1583,53.04,3.20,12,0.28,25.00,415.00,2360,20241016,-43.81,800,20240627,65.75,2150,-38.33,20250211,1258,5.41,20250321,2360,-43.81,20241016,800,65.75,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,110211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1326,-71,5,-5.08,419627849,316639,52.94,1367,1385,1295,1816,978,1397,1325.26,2.21,0,-145189,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1583,53.04,3.20,12,0.27,25.00,415.00,2360,20241016,-43.81,800,20240627,65.75,2150,-38.33,20250211,1258,5.41,20250321,2360,-43.81,20241016,800,65.75,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,100212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1338,-59,5,-4.22,340630936,256947,42.96,1367,1385,1295,1816,978,1397,1325.69,2.21,0,-107667,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1597,53.52,3.22,12,0.22,25.00,415.00,2360,20241016,-43.31,800,20240627,67.25,2150,-37.77,20250211,1258,6.36,20250321,2360,-43.31,20241016,800,67.25,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250407,090211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1329,-68,5,-4.87,42101345,31205,5.22,1367,1368,1329,1816,978,1397,1349.18,2.21,0,-9414,1465,1431,1366,1332,1267,1448,1349,597,419,500,860,1,1,119368998,1586,53.16,3.20,12,0.03,25.00,415.00,2360,20241016,-43.69,800,20240627,66.12,2150,-38.19,20250211,1258,5.64,20250321,2360,-43.69,20241016,800,66.12,20240627,0.05,Y,006490,500,596 억,,2633902,N,N,59406,N,00,N
20250404,160211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1397,73,2,5.51,795711910,586354,138.76,1316,1400,1301,1721,927,1324,1356.86,2.18,0,25810,1363,1343,1316,1296,1269,1353,1306,597,397,500,820,1,1,119368998,1668,55.88,3.37,12,0.49,25.00,415.00,2360,20241016,-40.81,800,20240627,74.62,2150,-35.02,20250211,1258,11.05,20250321,2360,-40.81,20241016,800,74.62,20240627,0.05,Y,006490,500,596 억,,2606480,N,N,59406,N,00,N
20250404,150212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1375,51,2,3.85,641259710,475214,112.46,1316,1380,1301,1721,927,1324,1349.41,2.18,0,33389,1363,1343,1316,1296,1269,1353,1306,597,397,500,820,1,1,119368998,1641,55.00,3.31,12,0.40,25.00,415.00,2360,20241016,-41.74,800,20240627,71.88,2150,-36.05,20250211,1258,9.30,20250321,2360,-41.74,20241016,800,71.88,20240627,0.05,Y,006490,500,596 억,,2606480,N,N,76601,N,00,N
20250404,140213,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1359,35,2,2.64,571189189,423971,100.33,1316,1380,1301,1721,927,1324,1347.24,2.18,0,30172,1363,1343,1316,1296,1269,1353,1306,597,397,500,820,1,1,119368998,1622,54.36,3.27,12,0.36,25.00,415.00,2360,20241016,-42.42,800,20240627,69.88,2150,-36.79,20250211,1258,8.03,20250321,2360,-42.42,20241016,800,69.88,20240627,0.05,Y,006490,500,596 억,,2606480,N,N,76601,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 20250407 160211 57 100.00 KOSPI 통신 N N N N N 1300 -97 5 -6.94 703090918 532461 89.02 1367 1385 1295 1816 978 1397 1320.52 2.21 0 -180427 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1552 52.00 3.13 12 0.45 25.00 415.00 2360 20241016 -44.92 800 20240627 62.50 2150 -39.53 20250211 1258 3.34 20250321 2360 -44.92 20241016 800 62.50 20240627 0.05 Y 006490 500 596 억 2633902 N N 62312 N 00 N
3 20250407 150213 57 100.00 KOSPI 통신 N N N N N 1312 -85 5 -6.08 618423713 467516 78.17 1367 1385 1295 1816 978 1397 1322.79 2.21 0 -171007 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1566 52.48 3.16 12 0.39 25.00 415.00 2360 20241016 -44.41 800 20240627 64.00 2150 -38.98 20250211 1258 4.29 20250321 2360 -44.41 20241016 800 64.00 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
4 20250407 140212 57 100.00 KOSPI 통신 N N N N N 1313 -84 5 -6.01 581638827 439504 73.48 1367 1385 1295 1816 978 1397 1323.40 2.21 0 -168670 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1567 52.52 3.16 12 0.37 25.00 415.00 2360 20241016 -44.36 800 20240627 64.12 2150 -38.93 20250211 1258 4.37 20250321 2360 -44.36 20241016 800 64.12 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
5 20250407 130211 57 100.00 KOSPI 통신 N N N N N 1322 -75 5 -5.37 493566100 372437 62.27 1367 1385 1295 1816 978 1397 1325.23 2.21 0 -156109 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1578 52.88 3.19 12 0.31 25.00 415.00 2360 20241016 -43.98 800 20240627 65.25 2150 -38.51 20250211 1258 5.09 20250321 2360 -43.98 20241016 800 65.25 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
6 20250407 120211 57 100.00 KOSPI 통신 N N N N N 1326 -71 5 -5.08 447652911 337829 56.48 1367 1385 1295 1816 978 1397 1325.09 2.21 0 -146899 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1583 53.04 3.20 12 0.28 25.00 415.00 2360 20241016 -43.81 800 20240627 65.75 2150 -38.33 20250211 1258 5.41 20250321 2360 -43.81 20241016 800 65.75 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
7 20250407 110211 57 100.00 KOSPI 통신 N N N N N 1326 -71 5 -5.08 419627849 316639 52.94 1367 1385 1295 1816 978 1397 1325.26 2.21 0 -145189 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1583 53.04 3.20 12 0.27 25.00 415.00 2360 20241016 -43.81 800 20240627 65.75 2150 -38.33 20250211 1258 5.41 20250321 2360 -43.81 20241016 800 65.75 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
8 20250407 100212 57 100.00 KOSPI 통신 N N N N N 1338 -59 5 -4.22 340630936 256947 42.96 1367 1385 1295 1816 978 1397 1325.69 2.21 0 -107667 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1597 53.52 3.22 12 0.22 25.00 415.00 2360 20241016 -43.31 800 20240627 67.25 2150 -37.77 20250211 1258 6.36 20250321 2360 -43.31 20241016 800 67.25 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
9 20250407 090211 57 100.00 KOSPI 통신 N N N N N 1329 -68 5 -4.87 42101345 31205 5.22 1367 1368 1329 1816 978 1397 1349.18 2.21 0 -9414 1465 1431 1366 1332 1267 1448 1349 597 419 500 860 1 1 119368998 1586 53.16 3.20 12 0.03 25.00 415.00 2360 20241016 -43.69 800 20240627 66.12 2150 -38.19 20250211 1258 5.64 20250321 2360 -43.69 20241016 800 66.12 20240627 0.05 Y 006490 500 596 억 2633902 N N 59406 N 00 N
10 20250404 160211 57 100.00 KOSPI 통신 N N N N N 1397 73 2 5.51 795711910 586354 138.76 1316 1400 1301 1721 927 1324 1356.86 2.18 0 25810 1363 1343 1316 1296 1269 1353 1306 597 397 500 820 1 1 119368998 1668 55.88 3.37 12 0.49 25.00 415.00 2360 20241016 -40.81 800 20240627 74.62 2150 -35.02 20250211 1258 11.05 20250321 2360 -40.81 20241016 800 74.62 20240627 0.05 Y 006490 500 596 억 2606480 N N 59406 N 00 N
11 20250404 150212 57 100.00 KOSPI 통신 N N N N N 1375 51 2 3.85 641259710 475214 112.46 1316 1380 1301 1721 927 1324 1349.41 2.18 0 33389 1363 1343 1316 1296 1269 1353 1306 597 397 500 820 1 1 119368998 1641 55.00 3.31 12 0.40 25.00 415.00 2360 20241016 -41.74 800 20240627 71.88 2150 -36.05 20250211 1258 9.30 20250321 2360 -41.74 20241016 800 71.88 20240627 0.05 Y 006490 500 596 억 2606480 N N 76601 N 00 N
12 20250404 140213 57 100.00 KOSPI 통신 N N N N N 1359 35 2 2.64 571189189 423971 100.33 1316 1380 1301 1721 927 1324 1347.24 2.18 0 30172 1363 1343 1316 1296 1269 1353 1306 597 397 500 820 1 1 119368998 1622 54.36 3.27 12 0.36 25.00 415.00 2360 20241016 -42.42 800 20240627 69.88 2150 -36.79 20250211 1258 8.03 20250321 2360 -42.42 20241016 800 69.88 20240627 0.05 Y 006490 500 596 억 2606480 N N 76601 N 00 N