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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160216,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1283,8,2,0.63,1128560154,865091,171.33,1275,1347,1275,1657,893,1275,1304.56,0.91,0,-49280,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1532,-4.93,3.67,12,0.72,-260.00,350.00,2360,20241016,-45.64,800,20240627,60.38,2360,-45.64,20241016,800,60.38,20240627,2360,-45.64,20241016,800,60.38,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,150220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1288,13,2,1.02,1058760264,810581,160.54,1275,1347,1275,1657,893,1275,1306.17,0.91,0,-51590,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1537,-4.95,3.68,12,0.68,-260.00,350.00,2360,20241016,-45.42,800,20240627,61.00,2360,-45.42,20241016,800,61.00,20240627,2360,-45.42,20241016,800,61.00,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,140220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1288,13,2,1.02,966738103,738886,146.34,1275,1347,1275,1657,893,1275,1308.37,0.91,0,-47205,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1537,-4.95,3.68,12,0.62,-260.00,350.00,2360,20241016,-45.42,800,20240627,61.00,2360,-45.42,20241016,800,61.00,20240627,2360,-45.42,20241016,800,61.00,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,130220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1289,14,2,1.10,855317068,652891,129.31,1275,1347,1275,1657,893,1275,1310.05,0.91,0,-33537,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1539,-4.96,3.68,12,0.55,-260.00,350.00,2360,20241016,-45.38,800,20240627,61.12,2360,-45.38,20241016,800,61.12,20240627,2360,-45.38,20241016,800,61.12,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,120219,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1298,23,2,1.80,811259339,618972,122.59,1275,1347,1275,1657,893,1275,1310.66,0.91,0,-31693,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1549,-4.99,3.71,12,0.52,-260.00,350.00,2360,20241016,-45.00,800,20240627,62.25,2360,-45.00,20241016,800,62.25,20240627,2360,-45.00,20241016,800,62.25,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,110218,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1303,28,2,2.20,753911968,574787,113.84,1275,1347,1275,1657,893,1275,1311.64,0.91,0,-32081,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1555,-5.01,3.72,12,0.48,-260.00,350.00,2360,20241016,-44.79,800,20240627,62.88,2360,-44.79,20241016,800,62.88,20240627,2360,-44.79,20241016,800,62.88,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,100219,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1306,31,2,2.43,559965153,425558,84.28,1275,1347,1275,1657,893,1275,1315.84,0.91,0,8703,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1559,-5.02,3.73,12,0.36,-260.00,350.00,2360,20241016,-44.66,800,20240627,63.25,2360,-44.66,20241016,800,63.25,20240627,2360,-44.66,20241016,800,63.25,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241121,090218,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1298,23,2,1.80,4022692,3114,0.62,1275,1299,1275,1657,893,1275,1291.81,0.91,0,-367,1347,1311,1293,1257,1239,1302,1248,597,382,500,890,1,1,119368998,1549,-4.99,3.71,12,0.00,-260.00,350.00,2360,20241016,-45.00,800,20240627,62.25,2360,-45.00,20241016,800,62.25,20240627,2360,-45.00,20241016,800,62.25,20240627,0.06,N,006490,500,596 억,,1091913,N,N,15,N,00,N
20241120,160217,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1275,-36,5,-2.75,645926132,499617,94.19,1300,1329,1275,1704,918,1311,1292.92,0.96,0,-49729,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1522,-4.90,3.64,12,0.42,-260.00,350.00,2360,20241016,-45.97,800,20240627,59.38,2360,-45.97,20241016,800,59.38,20240627,2360,-45.97,20241016,800,59.38,20240627,0.07,N,006490,500,596 억,,1140668,N,N,15,N,00,N
20241120,150220,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1284,-27,5,-2.06,565805016,436876,82.36,1300,1329,1280,1704,918,1311,1295.12,0.96,0,-37820,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1533,-4.94,3.67,12,0.37,-260.00,350.00,2360,20241016,-45.59,800,20240627,60.50,2360,-45.59,20241016,800,60.50,20240627,2360,-45.59,20241016,800,60.50,20240627,0.07,N,006490,500,596 억,,1140668,N,N,0,N,00,N
20241120,140221,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1292,-19,5,-1.45,441638914,340221,64.14,1300,1329,1280,1704,918,1311,1298.09,0.96,0,-2975,1361,1335,1303,1277,1245,1349,1291,597,393,500,910,1,1,119368998,1542,-4.97,3.69,12,0.29,-260.00,350.00,2360,20241016,-45.25,800,20240627,61.50,2360,-45.25,20241016,800,61.50,20240627,2360,-45.25,20241016,800,61.50,20240627,0.07,N,006490,500,596 억,,1140668,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 20241121 160216 57 100.00 KOSPI 통신업 N N N N N 1283 8 2 0.63 1128560154 865091 171.33 1275 1347 1275 1657 893 1275 1304.56 0.91 0 -49280 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1532 -4.93 3.67 12 0.72 -260.00 350.00 2360 20241016 -45.64 800 20240627 60.38 2360 -45.64 20241016 800 60.38 20240627 2360 -45.64 20241016 800 60.38 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
3 20241121 150220 57 100.00 KOSPI 통신업 N N N N N 1288 13 2 1.02 1058760264 810581 160.54 1275 1347 1275 1657 893 1275 1306.17 0.91 0 -51590 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1537 -4.95 3.68 12 0.68 -260.00 350.00 2360 20241016 -45.42 800 20240627 61.00 2360 -45.42 20241016 800 61.00 20240627 2360 -45.42 20241016 800 61.00 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
4 20241121 140220 57 100.00 KOSPI 통신업 N N N N N 1288 13 2 1.02 966738103 738886 146.34 1275 1347 1275 1657 893 1275 1308.37 0.91 0 -47205 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1537 -4.95 3.68 12 0.62 -260.00 350.00 2360 20241016 -45.42 800 20240627 61.00 2360 -45.42 20241016 800 61.00 20240627 2360 -45.42 20241016 800 61.00 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
5 20241121 130220 57 100.00 KOSPI 통신업 N N N N N 1289 14 2 1.10 855317068 652891 129.31 1275 1347 1275 1657 893 1275 1310.05 0.91 0 -33537 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1539 -4.96 3.68 12 0.55 -260.00 350.00 2360 20241016 -45.38 800 20240627 61.12 2360 -45.38 20241016 800 61.12 20240627 2360 -45.38 20241016 800 61.12 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
6 20241121 120219 57 100.00 KOSPI 통신업 N N N N N 1298 23 2 1.80 811259339 618972 122.59 1275 1347 1275 1657 893 1275 1310.66 0.91 0 -31693 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1549 -4.99 3.71 12 0.52 -260.00 350.00 2360 20241016 -45.00 800 20240627 62.25 2360 -45.00 20241016 800 62.25 20240627 2360 -45.00 20241016 800 62.25 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
7 20241121 110218 57 100.00 KOSPI 통신업 N N N N N 1303 28 2 2.20 753911968 574787 113.84 1275 1347 1275 1657 893 1275 1311.64 0.91 0 -32081 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1555 -5.01 3.72 12 0.48 -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 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
8 20241121 100219 57 100.00 KOSPI 통신업 N N N N N 1306 31 2 2.43 559965153 425558 84.28 1275 1347 1275 1657 893 1275 1315.84 0.91 0 8703 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1559 -5.02 3.73 12 0.36 -260.00 350.00 2360 20241016 -44.66 800 20240627 63.25 2360 -44.66 20241016 800 63.25 20240627 2360 -44.66 20241016 800 63.25 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
9 20241121 090218 57 100.00 KOSPI 통신업 N N N N N 1298 23 2 1.80 4022692 3114 0.62 1275 1299 1275 1657 893 1275 1291.81 0.91 0 -367 1347 1311 1293 1257 1239 1302 1248 597 382 500 890 1 1 119368998 1549 -4.99 3.71 12 0.00 -260.00 350.00 2360 20241016 -45.00 800 20240627 62.25 2360 -45.00 20241016 800 62.25 20240627 2360 -45.00 20241016 800 62.25 20240627 0.06 N 006490 500 596 억 1091913 N N 15 N 00 N
10 20241120 160217 57 100.00 KOSPI 통신업 N N N N N 1275 -36 5 -2.75 645926132 499617 94.19 1300 1329 1275 1704 918 1311 1292.92 0.96 0 -49729 1361 1335 1303 1277 1245 1349 1291 597 393 500 910 1 1 119368998 1522 -4.90 3.64 12 0.42 -260.00 350.00 2360 20241016 -45.97 800 20240627 59.38 2360 -45.97 20241016 800 59.38 20240627 2360 -45.97 20241016 800 59.38 20240627 0.07 N 006490 500 596 억 1140668 N N 15 N 00 N
11 20241120 150220 57 100.00 KOSPI 통신업 N N N N N 1284 -27 5 -2.06 565805016 436876 82.36 1300 1329 1280 1704 918 1311 1295.12 0.96 0 -37820 1361 1335 1303 1277 1245 1349 1291 597 393 500 910 1 1 119368998 1533 -4.94 3.67 12 0.37 -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 0.07 N 006490 500 596 억 1140668 N N 0 N 00 N
12 20241120 140221 57 100.00 KOSPI 통신업 N N N N N 1292 -19 5 -1.45 441638914 340221 64.14 1300 1329 1280 1704 918 1311 1298.09 0.96 0 -2975 1361 1335 1303 1277 1245 1349 1291 597 393 500 910 1 1 119368998 1542 -4.97 3.69 12 0.29 -260.00 350.00 2360 20241016 -45.25 800 20240627 61.50 2360 -45.25 20241016 800 61.50 20240627 2360 -45.25 20241016 800 61.50 20240627 0.07 N 006490 500 596 억 1140668 N N 0 N 00 N