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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1368,3,2,0.22,554043546,405531,118.73,1351,1390,1325,1774,956,1365,1366.22,2.42,0,56198,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1637,54.72,3.30,12,0.34,25.00,415.00,2360,20241016,-42.03,800,20240627,71.00,2150,-36.37,20250211,1258,8.74,20250321,2360,-42.03,20241016,800,71.00,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,24995,N,00,N
20250411,150215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1363,-2,5,-0.15,540741154,395791,115.88,1351,1390,1325,1774,956,1365,1366.23,2.42,0,59104,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1631,54.52,3.28,12,0.33,25.00,415.00,2360,20241016,-42.25,800,20240627,70.38,2150,-36.60,20250211,1258,8.35,20250321,2360,-42.25,20241016,800,70.38,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,140215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1363,-2,5,-0.15,475176406,347588,101.77,1351,1390,1325,1774,956,1365,1367.07,2.42,0,80058,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1631,54.52,3.28,12,0.29,25.00,415.00,2360,20241016,-42.25,800,20240627,70.38,2150,-36.60,20250211,1258,8.35,20250321,2360,-42.25,20241016,800,70.38,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,130216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1371,6,2,0.44,413335493,302318,88.51,1351,1390,1325,1774,956,1365,1367.22,2.42,0,79785,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1641,54.84,3.30,12,0.25,25.00,415.00,2360,20241016,-41.91,800,20240627,71.38,2150,-36.23,20250211,1258,8.98,20250321,2360,-41.91,20241016,800,71.38,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,120216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1375,10,2,0.73,328920189,240633,70.45,1351,1390,1325,1774,956,1365,1366.90,2.42,0,62248,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1645,55.00,3.31,12,0.20,25.00,415.00,2360,20241016,-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,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,110215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1377,12,2,0.88,280871813,205612,60.20,1351,1390,1325,1774,956,1365,1366.03,2.42,0,55950,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1648,55.08,3.32,12,0.17,25.00,415.00,2360,20241016,-41.65,800,20240627,72.12,2150,-35.95,20250211,1258,9.46,20250321,2360,-41.65,20241016,800,72.12,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,100215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1383,18,2,1.32,233123904,170896,50.03,1351,1390,1325,1774,956,1365,1364.13,2.42,0,54870,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1655,55.32,3.33,12,0.14,25.00,415.00,2360,20241016,-41.40,800,20240627,72.88,2150,-35.67,20250211,1258,9.94,20250321,2360,-41.40,20241016,800,72.88,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250411,090216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1354,-11,5,-0.81,33658190,25074,7.34,1351,1354,1325,1774,956,1365,1342.35,2.42,0,8003,1395,1380,1352,1337,1309,1387,1344,598,409,500,840,1,1,119658720,1620,54.16,3.26,12,0.02,25.00,415.00,2360,20241016,-42.63,800,20240627,69.25,2150,-37.02,20250211,1258,7.63,20250321,2360,-42.63,20241016,800,69.25,20240627,0.05,Y,006490,500,598 억,,2901080,N,N,7272,N,00,N
20250410,160214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1365,53,2,4.04,461885958,341353,86.30,1324,1367,1324,1705,919,1312,1353.10,2.26,0,143137,1381,1346,1323,1288,1265,1335,1277,597,393,500,810,1,1,119368998,1629,54.60,3.29,12,0.29,25.00,415.00,2360,20241016,-42.16,800,20240627,70.62,2150,-36.51,20250211,1258,8.51,20250321,2360,-42.16,20241016,800,70.62,20240627,0.05,Y,006490,500,596 억,,2696359,N,N,7272,N,00,N
20250410,150214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1359,47,2,3.58,376120100,278350,70.37,1324,1365,1324,1705,919,1312,1351.25,2.26,0,99616,1381,1346,1323,1288,1265,1335,1277,597,393,500,810,1,1,119368998,1622,54.36,3.27,12,0.23,25.00,415.00,2360,20241016,-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,,2696359,N,N,64233,N,00,N
20250410,140214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1346,34,2,2.59,296358699,219453,55.48,1324,1365,1324,1705,919,1312,1350.44,2.26,0,57663,1381,1346,1323,1288,1265,1335,1277,597,393,500,810,1,1,119368998,1607,53.84,3.24,12,0.18,25.00,415.00,2360,20241016,-42.97,800,20240627,68.25,2150,-37.40,20250211,1258,7.00,20250321,2360,-42.97,20241016,800,68.25,20240627,0.05,Y,006490,500,596 억,,2696359,N,N,64233,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 20250411 160214 57 100.00 KOSPI 통신 N N N N N 1368 3 2 0.22 554043546 405531 118.73 1351 1390 1325 1774 956 1365 1366.22 2.42 0 56198 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1637 54.72 3.30 12 0.34 25.00 415.00 2360 20241016 -42.03 800 20240627 71.00 2150 -36.37 20250211 1258 8.74 20250321 2360 -42.03 20241016 800 71.00 20240627 0.05 Y 006490 500 598 억 2901080 N N 24995 N 00 N
3 20250411 150215 57 100.00 KOSPI 통신 N N N N N 1363 -2 5 -0.15 540741154 395791 115.88 1351 1390 1325 1774 956 1365 1366.23 2.42 0 59104 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1631 54.52 3.28 12 0.33 25.00 415.00 2360 20241016 -42.25 800 20240627 70.38 2150 -36.60 20250211 1258 8.35 20250321 2360 -42.25 20241016 800 70.38 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
4 20250411 140215 57 100.00 KOSPI 통신 N N N N N 1363 -2 5 -0.15 475176406 347588 101.77 1351 1390 1325 1774 956 1365 1367.07 2.42 0 80058 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1631 54.52 3.28 12 0.29 25.00 415.00 2360 20241016 -42.25 800 20240627 70.38 2150 -36.60 20250211 1258 8.35 20250321 2360 -42.25 20241016 800 70.38 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
5 20250411 130216 57 100.00 KOSPI 통신 N N N N N 1371 6 2 0.44 413335493 302318 88.51 1351 1390 1325 1774 956 1365 1367.22 2.42 0 79785 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1641 54.84 3.30 12 0.25 25.00 415.00 2360 20241016 -41.91 800 20240627 71.38 2150 -36.23 20250211 1258 8.98 20250321 2360 -41.91 20241016 800 71.38 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
6 20250411 120216 57 100.00 KOSPI 통신 N N N N N 1375 10 2 0.73 328920189 240633 70.45 1351 1390 1325 1774 956 1365 1366.90 2.42 0 62248 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1645 55.00 3.31 12 0.20 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 500 598 억 2901080 N N 7272 N 00 N
7 20250411 110215 57 100.00 KOSPI 통신 N N N N N 1377 12 2 0.88 280871813 205612 60.20 1351 1390 1325 1774 956 1365 1366.03 2.42 0 55950 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1648 55.08 3.32 12 0.17 25.00 415.00 2360 20241016 -41.65 800 20240627 72.12 2150 -35.95 20250211 1258 9.46 20250321 2360 -41.65 20241016 800 72.12 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
8 20250411 100215 57 100.00 KOSPI 통신 N N N N N 1383 18 2 1.32 233123904 170896 50.03 1351 1390 1325 1774 956 1365 1364.13 2.42 0 54870 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1655 55.32 3.33 12 0.14 25.00 415.00 2360 20241016 -41.40 800 20240627 72.88 2150 -35.67 20250211 1258 9.94 20250321 2360 -41.40 20241016 800 72.88 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
9 20250411 090216 57 100.00 KOSPI 통신 N N N N N 1354 -11 5 -0.81 33658190 25074 7.34 1351 1354 1325 1774 956 1365 1342.35 2.42 0 8003 1395 1380 1352 1337 1309 1387 1344 598 409 500 840 1 1 119658720 1620 54.16 3.26 12 0.02 25.00 415.00 2360 20241016 -42.63 800 20240627 69.25 2150 -37.02 20250211 1258 7.63 20250321 2360 -42.63 20241016 800 69.25 20240627 0.05 Y 006490 500 598 억 2901080 N N 7272 N 00 N
10 20250410 160214 57 100.00 KOSPI 통신 N N N N N 1365 53 2 4.04 461885958 341353 86.30 1324 1367 1324 1705 919 1312 1353.10 2.26 0 143137 1381 1346 1323 1288 1265 1335 1277 597 393 500 810 1 1 119368998 1629 54.60 3.29 12 0.29 25.00 415.00 2360 20241016 -42.16 800 20240627 70.62 2150 -36.51 20250211 1258 8.51 20250321 2360 -42.16 20241016 800 70.62 20240627 0.05 Y 006490 500 596 억 2696359 N N 7272 N 00 N
11 20250410 150214 57 100.00 KOSPI 통신 N N N N N 1359 47 2 3.58 376120100 278350 70.37 1324 1365 1324 1705 919 1312 1351.25 2.26 0 99616 1381 1346 1323 1288 1265 1335 1277 597 393 500 810 1 1 119368998 1622 54.36 3.27 12 0.23 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 2696359 N N 64233 N 00 N
12 20250410 140214 57 100.00 KOSPI 통신 N N N N N 1346 34 2 2.59 296358699 219453 55.48 1324 1365 1324 1705 919 1312 1350.44 2.26 0 57663 1381 1346 1323 1288 1265 1335 1277 597 393 500 810 1 1 119368998 1607 53.84 3.24 12 0.18 25.00 415.00 2360 20241016 -42.97 800 20240627 68.25 2150 -37.40 20250211 1258 7.00 20250321 2360 -42.97 20241016 800 68.25 20240627 0.05 Y 006490 500 596 억 2696359 N N 64233 N 00 N