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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1393,25,2,1.83,588705062,425266,95.57,1387,1405,1364,1778,958,1368,1384.31,2.47,0,22570,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1667,55.72,3.36,12,0.36,25.00,415.00,2360,20241016,-40.97,800,20240627,74.12,2150,-35.21,20250211,1258,10.73,20250321,2360,-40.97,20241016,800,74.12,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,26101,N,00,N
20250414,150216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1383,15,2,1.10,563381749,407012,91.47,1387,1405,1364,1778,958,1368,1384.19,2.47,0,25963,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1655,55.32,3.33,12,0.34,25.00,415.00,2360,20241016,-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,,2958070,N,N,24995,N,00,N
20250414,140215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1387,19,2,1.39,534298095,386012,86.75,1387,1405,1364,1778,958,1368,1384.15,2.47,0,27397,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1660,55.48,3.34,12,0.32,25.00,415.00,2360,20241016,-41.23,800,20240627,73.38,2150,-35.49,20250211,1258,10.25,20250321,2360,-41.23,20241016,800,73.38,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,24995,N,00,N
20250414,130215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1398,30,2,2.19,439150786,317715,71.40,1387,1400,1364,1778,958,1368,1382.22,2.47,0,30227,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1673,55.92,3.37,12,0.27,25.00,415.00,2360,20241016,-40.76,800,20240627,74.75,2150,-34.98,20250211,1258,11.13,20250321,2360,-40.76,20241016,800,74.75,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,24995,N,00,N
20250414,120216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1390,22,2,1.61,390517777,282782,63.55,1387,1400,1364,1778,958,1368,1380.99,2.47,0,27916,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1663,55.60,3.35,12,0.24,25.00,415.00,2360,20241016,-41.10,800,20240627,73.75,2150,-35.35,20250211,1258,10.49,20250321,2360,-41.10,20241016,800,73.75,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,24995,N,00,N
20250414,110215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1382,14,2,1.02,352962235,255706,57.46,1387,1400,1364,1778,958,1368,1380.34,2.47,0,26020,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1654,55.28,3.33,12,0.21,25.00,415.00,2360,20241016,-41.44,800,20240627,72.75,2150,-35.72,20250211,1258,9.86,20250321,2360,-41.44,20241016,800,72.75,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,24995,N,00,N
20250414,100215,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1377,9,2,0.66,254338488,183908,41.33,1387,1400,1368,1778,958,1368,1382.97,2.47,0,40122,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1648,55.08,3.32,12,0.15,25.00,415.00,2360,20241016,-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,,2958070,N,N,24995,N,00,N
20250414,090216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1384,16,2,1.17,11579582,8434,1.90,1387,1387,1368,1778,958,1368,1372.96,2.47,0,-1922,1426,1397,1361,1332,1296,1411,1346,598,410,500,840,1,1,119658720,1656,55.36,3.33,12,0.01,25.00,415.00,2360,20241016,-41.36,800,20240627,73.00,2150,-35.63,20250211,1258,10.02,20250321,2360,-41.36,20241016,800,73.00,20240627,0.05,Y,006490,500,598 억,,2958070,N,N,24995,N,00,N
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
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 20250414 160215 57 100.00 KOSPI 통신 N N N N N 1393 25 2 1.83 588705062 425266 95.57 1387 1405 1364 1778 958 1368 1384.31 2.47 0 22570 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1667 55.72 3.36 12 0.36 25.00 415.00 2360 20241016 -40.97 800 20240627 74.12 2150 -35.21 20250211 1258 10.73 20250321 2360 -40.97 20241016 800 74.12 20240627 0.05 Y 006490 500 598 억 2958070 N N 26101 N 00 N
3 20250414 150216 57 100.00 KOSPI 통신 N N N N N 1383 15 2 1.10 563381749 407012 91.47 1387 1405 1364 1778 958 1368 1384.19 2.47 0 25963 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1655 55.32 3.33 12 0.34 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 2958070 N N 24995 N 00 N
4 20250414 140215 57 100.00 KOSPI 통신 N N N N N 1387 19 2 1.39 534298095 386012 86.75 1387 1405 1364 1778 958 1368 1384.15 2.47 0 27397 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1660 55.48 3.34 12 0.32 25.00 415.00 2360 20241016 -41.23 800 20240627 73.38 2150 -35.49 20250211 1258 10.25 20250321 2360 -41.23 20241016 800 73.38 20240627 0.05 Y 006490 500 598 억 2958070 N N 24995 N 00 N
5 20250414 130215 57 100.00 KOSPI 통신 N N N N N 1398 30 2 2.19 439150786 317715 71.40 1387 1400 1364 1778 958 1368 1382.22 2.47 0 30227 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1673 55.92 3.37 12 0.27 25.00 415.00 2360 20241016 -40.76 800 20240627 74.75 2150 -34.98 20250211 1258 11.13 20250321 2360 -40.76 20241016 800 74.75 20240627 0.05 Y 006490 500 598 억 2958070 N N 24995 N 00 N
6 20250414 120216 57 100.00 KOSPI 통신 N N N N N 1390 22 2 1.61 390517777 282782 63.55 1387 1400 1364 1778 958 1368 1380.99 2.47 0 27916 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1663 55.60 3.35 12 0.24 25.00 415.00 2360 20241016 -41.10 800 20240627 73.75 2150 -35.35 20250211 1258 10.49 20250321 2360 -41.10 20241016 800 73.75 20240627 0.05 Y 006490 500 598 억 2958070 N N 24995 N 00 N
7 20250414 110215 57 100.00 KOSPI 통신 N N N N N 1382 14 2 1.02 352962235 255706 57.46 1387 1400 1364 1778 958 1368 1380.34 2.47 0 26020 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1654 55.28 3.33 12 0.21 25.00 415.00 2360 20241016 -41.44 800 20240627 72.75 2150 -35.72 20250211 1258 9.86 20250321 2360 -41.44 20241016 800 72.75 20240627 0.05 Y 006490 500 598 억 2958070 N N 24995 N 00 N
8 20250414 100215 57 100.00 KOSPI 통신 N N N N N 1377 9 2 0.66 254338488 183908 41.33 1387 1400 1368 1778 958 1368 1382.97 2.47 0 40122 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1648 55.08 3.32 12 0.15 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 2958070 N N 24995 N 00 N
9 20250414 090216 57 100.00 KOSPI 통신 N N N N N 1384 16 2 1.17 11579582 8434 1.90 1387 1387 1368 1778 958 1368 1372.96 2.47 0 -1922 1426 1397 1361 1332 1296 1411 1346 598 410 500 840 1 1 119658720 1656 55.36 3.33 12 0.01 25.00 415.00 2360 20241016 -41.36 800 20240627 73.00 2150 -35.63 20250211 1258 10.02 20250321 2360 -41.36 20241016 800 73.00 20240627 0.05 Y 006490 500 598 억 2958070 N N 24995 N 00 N
10 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
11 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
12 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