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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006490/price/prices-20241101.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
20241118,160213,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1290,-20,5,-1.53,808995252,624794,73.81,1260,1320,1260,1703,917,1310,1294.86,0.92,0,70093,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1540,-4.96,3.69,12,0.52,-260.00,350.00,2360,20241016,-45.34,800,20240627,61.25,2360,-45.34,20241016,800,61.25,20240627,2360,-45.34,20241016,800,61.25,20240627,0.09,N,006490,500,596 억,,1095860,N,N,52,N,00,N
20241118,150214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1303,-7,5,-0.53,768880800,593756,70.14,1260,1320,1260,1703,917,1310,1294.94,0.92,0,71684,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1555,-5.01,3.72,12,0.50,-260.00,350.00,2360,20241016,-44.79,800,20240627,62.88,2360,-44.79,20241016,800,62.88,20240627,2360,-44.79,20241016,800,62.88,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,140214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1284,-26,5,-1.98,639805791,493719,58.33,1260,1320,1260,1703,917,1310,1295.89,0.92,0,61183,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1533,-4.94,3.67,12,0.41,-260.00,350.00,2360,20241016,-45.59,800,20240627,60.50,2360,-45.59,20241016,800,60.50,20240627,2360,-45.59,20241016,800,60.50,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,130214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1300,-10,5,-0.76,527973163,406958,48.08,1260,1320,1260,1703,917,1310,1297.37,0.92,0,29476,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1552,-5.00,3.71,12,0.34,-260.00,350.00,2360,20241016,-44.92,800,20240627,62.50,2360,-44.92,20241016,800,62.50,20240627,2360,-44.92,20241016,800,62.50,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,120215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1312,2,2,0.15,414049579,319152,37.70,1260,1320,1260,1703,917,1310,1297.34,0.92,0,46135,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1566,-5.05,3.75,12,0.27,-260.00,350.00,2360,20241016,-44.41,800,20240627,64.00,2360,-44.41,20241016,800,64.00,20240627,2360,-44.41,20241016,800,64.00,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,110215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1309,-1,5,-0.08,344039542,265724,31.39,1260,1320,1260,1703,917,1310,1294.73,0.92,0,38605,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1563,-5.03,3.74,12,0.22,-260.00,350.00,2360,20241016,-44.53,800,20240627,63.62,2360,-44.53,20241016,800,63.62,20240627,2360,-44.53,20241016,800,63.62,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,100215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1303,-7,5,-0.53,240554048,186549,22.04,1260,1320,1260,1703,917,1310,1289.50,0.92,0,46411,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1555,-5.01,3.72,12,0.16,-260.00,350.00,2360,20241016,-44.79,800,20240627,62.88,2360,-44.79,20241016,800,62.88,20240627,2360,-44.79,20241016,800,62.88,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241118,090213,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1287,-23,5,-1.76,11993360,9479,1.12,1260,1301,1260,1703,917,1310,1265.26,0.92,0,-481,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1536,-4.95,3.68,12,0.01,-260.00,350.00,2360,20241016,-45.47,800,20240627,60.88,2360,-45.47,20241016,800,60.88,20240627,2360,-45.47,20241016,800,60.88,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N
20241115,160217,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1310,-13,5,-0.98,1119836721,843301,82.49,1348,1382,1295,1719,927,1323,1327.92,0.92,0,1312,1396,1359,1302,1265,1208,1378,1284,597,396,500,920,1,1,119368998,1564,-5.04,3.74,12,0.71,-260.00,350.00,2360,20241016,-44.49,800,20240627,63.75,2360,-44.49,20241016,800,63.75,20240627,2360,-44.49,20241016,800,63.75,20240627,0.10,N,006490,500,596 억,,1098095,N,N,0,N,00,N
20241115,150221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1321,-2,5,-0.15,1078397327,811695,79.40,1348,1382,1295,1719,927,1323,1328.57,0.92,0,4358,1396,1359,1302,1265,1208,1378,1284,597,396,500,920,1,1,119368998,1577,-5.08,3.77,12,0.68,-260.00,350.00,2360,20241016,-44.03,800,20240627,65.12,2360,-44.03,20241016,800,65.12,20240627,2360,-44.03,20241016,800,65.12,20240627,0.10,N,006490,500,596 억,,1098095,N,N,0,N,00,N
20241115,140220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1317,-6,5,-0.45,946521902,711875,69.64,1348,1382,1295,1719,927,1323,1329.62,0.92,0,-22372,1396,1359,1302,1265,1208,1378,1284,597,396,500,920,1,1,119368998,1572,-5.07,3.76,12,0.60,-260.00,350.00,2360,20241016,-44.19,800,20240627,64.62,2360,-44.19,20241016,800,64.62,20240627,2360,-44.19,20241016,800,64.62,20240627,0.10,N,006490,500,596 억,,1098095,N,N,0,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 20241118 160213 57 100.00 KOSPI 통신업 N N N N N 1290 -20 5 -1.53 808995252 624794 73.81 1260 1320 1260 1703 917 1310 1294.86 0.92 0 70093 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1540 -4.96 3.69 12 0.52 -260.00 350.00 2360 20241016 -45.34 800 20240627 61.25 2360 -45.34 20241016 800 61.25 20240627 2360 -45.34 20241016 800 61.25 20240627 0.09 N 006490 500 596 억 1095860 N N 52 N 00 N
3 20241118 150214 57 100.00 KOSPI 통신업 N N N N N 1303 -7 5 -0.53 768880800 593756 70.14 1260 1320 1260 1703 917 1310 1294.94 0.92 0 71684 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1555 -5.01 3.72 12 0.50 -260.00 350.00 2360 20241016 -44.79 800 20240627 62.88 2360 -44.79 20241016 800 62.88 20240627 2360 -44.79 20241016 800 62.88 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
4 20241118 140214 57 100.00 KOSPI 통신업 N N N N N 1284 -26 5 -1.98 639805791 493719 58.33 1260 1320 1260 1703 917 1310 1295.89 0.92 0 61183 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1533 -4.94 3.67 12 0.41 -260.00 350.00 2360 20241016 -45.59 800 20240627 60.50 2360 -45.59 20241016 800 60.50 20240627 2360 -45.59 20241016 800 60.50 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
5 20241118 130214 57 100.00 KOSPI 통신업 N N N N N 1300 -10 5 -0.76 527973163 406958 48.08 1260 1320 1260 1703 917 1310 1297.37 0.92 0 29476 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1552 -5.00 3.71 12 0.34 -260.00 350.00 2360 20241016 -44.92 800 20240627 62.50 2360 -44.92 20241016 800 62.50 20240627 2360 -44.92 20241016 800 62.50 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
6 20241118 120215 57 100.00 KOSPI 통신업 N N N N N 1312 2 2 0.15 414049579 319152 37.70 1260 1320 1260 1703 917 1310 1297.34 0.92 0 46135 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1566 -5.05 3.75 12 0.27 -260.00 350.00 2360 20241016 -44.41 800 20240627 64.00 2360 -44.41 20241016 800 64.00 20240627 2360 -44.41 20241016 800 64.00 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
7 20241118 110215 57 100.00 KOSPI 통신업 N N N N N 1309 -1 5 -0.08 344039542 265724 31.39 1260 1320 1260 1703 917 1310 1294.73 0.92 0 38605 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1563 -5.03 3.74 12 0.22 -260.00 350.00 2360 20241016 -44.53 800 20240627 63.62 2360 -44.53 20241016 800 63.62 20240627 2360 -44.53 20241016 800 63.62 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
8 20241118 100215 57 100.00 KOSPI 통신업 N N N N N 1303 -7 5 -0.53 240554048 186549 22.04 1260 1320 1260 1703 917 1310 1289.50 0.92 0 46411 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1555 -5.01 3.72 12 0.16 -260.00 350.00 2360 20241016 -44.79 800 20240627 62.88 2360 -44.79 20241016 800 62.88 20240627 2360 -44.79 20241016 800 62.88 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
9 20241118 090213 57 100.00 KOSPI 통신업 N N N N N 1287 -23 5 -1.76 11993360 9479 1.12 1260 1301 1260 1703 917 1310 1265.26 0.92 0 -481 1416 1363 1329 1276 1242 1346 1259 597 393 500 910 1 1 119368998 1536 -4.95 3.68 12 0.01 -260.00 350.00 2360 20241016 -45.47 800 20240627 60.88 2360 -45.47 20241016 800 60.88 20240627 2360 -45.47 20241016 800 60.88 20240627 0.09 N 006490 500 596 억 1095860 N N 0 N 00 N
10 20241115 160217 57 100.00 KOSPI 통신업 N N N N N 1310 -13 5 -0.98 1119836721 843301 82.49 1348 1382 1295 1719 927 1323 1327.92 0.92 0 1312 1396 1359 1302 1265 1208 1378 1284 597 396 500 920 1 1 119368998 1564 -5.04 3.74 12 0.71 -260.00 350.00 2360 20241016 -44.49 800 20240627 63.75 2360 -44.49 20241016 800 63.75 20240627 2360 -44.49 20241016 800 63.75 20240627 0.10 N 006490 500 596 억 1098095 N N 0 N 00 N
11 20241115 150221 57 100.00 KOSPI 통신업 N N N N N 1321 -2 5 -0.15 1078397327 811695 79.40 1348 1382 1295 1719 927 1323 1328.57 0.92 0 4358 1396 1359 1302 1265 1208 1378 1284 597 396 500 920 1 1 119368998 1577 -5.08 3.77 12 0.68 -260.00 350.00 2360 20241016 -44.03 800 20240627 65.12 2360 -44.03 20241016 800 65.12 20240627 2360 -44.03 20241016 800 65.12 20240627 0.10 N 006490 500 596 억 1098095 N N 0 N 00 N
12 20241115 140220 57 100.00 KOSPI 통신업 N N N N N 1317 -6 5 -0.45 946521902 711875 69.64 1348 1382 1295 1719 927 1323 1329.62 0.92 0 -22372 1396 1359 1302 1265 1208 1378 1284 597 396 500 920 1 1 119368998 1572 -5.07 3.76 12 0.60 -260.00 350.00 2360 20241016 -44.19 800 20240627 64.62 2360 -44.19 20241016 800 64.62 20240627 2360 -44.19 20241016 800 64.62 20240627 0.10 N 006490 500 596 억 1098095 N N 0 N 00 N