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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160227,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1295,9,2,0.70,722222854,554031,68.95,1286,1340,1245,1671,901,1286,1303.58,1.08,0,24693,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1546,-4.98,3.70,12,0.46,-260.00,350.00,2360,20241016,-45.13,800,20240627,61.87,2360,-45.13,20241016,800,61.87,20240627,2360,-45.13,20241016,800,61.87,20240627,0.03,N,006490,500,596 억,,1292781,N,N,9,N,00,N
20241128,150232,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1300,14,2,1.09,662759985,508219,63.25,1286,1340,1245,1671,901,1286,1304.08,1.08,0,37450,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1552,-5.00,3.71,12,0.43,-260.00,350.00,2360,20241016,-44.92,800,20240627,62.50,2360,-44.92,20241016,800,62.50,20240627,2360,-44.92,20241016,800,62.50,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,140231,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1300,14,2,1.09,597692854,458156,57.02,1286,1340,1245,1671,901,1286,1304.56,1.08,0,22995,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1552,-5.00,3.71,12,0.38,-260.00,350.00,2360,20241016,-44.92,800,20240627,62.50,2360,-44.92,20241016,800,62.50,20240627,2360,-44.92,20241016,800,62.50,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,130229,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1315,29,2,2.26,558896478,428364,53.31,1286,1340,1245,1671,901,1286,1304.72,1.08,0,24568,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1570,-5.06,3.76,12,0.36,-260.00,350.00,2360,20241016,-44.28,800,20240627,64.38,2360,-44.28,20241016,800,64.38,20240627,2360,-44.28,20241016,800,64.38,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,120231,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1312,26,2,2.02,370517120,285819,35.57,1286,1323,1245,1671,901,1286,1296.33,1.08,0,11018,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1566,-5.05,3.75,12,0.24,-260.00,350.00,2360,20241016,-44.41,800,20240627,64.00,2360,-44.41,20241016,800,64.00,20240627,2360,-44.41,20241016,800,64.00,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,110231,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1304,18,2,1.40,274343468,211604,26.34,1286,1323,1245,1671,901,1286,1296.49,1.08,0,20227,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1557,-5.02,3.73,12,0.18,-260.00,350.00,2360,20241016,-44.75,800,20240627,63.00,2360,-44.75,20241016,800,63.00,20240627,2360,-44.75,20241016,800,63.00,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,100230,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1303,17,2,1.32,186698602,144681,18.01,1286,1306,1245,1671,901,1286,1290.42,1.08,0,13868,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1555,-5.01,3.72,12,0.12,-260.00,350.00,2360,20241016,-44.79,800,20240627,62.88,2360,-44.79,20241016,800,62.88,20240627,2360,-44.79,20241016,800,62.88,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241128,090229,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1292,6,2,0.47,36759696,28935,3.60,1286,1306,1245,1671,901,1286,1270.42,1.08,0,2869,1442,1364,1322,1244,1202,1343,1223,597,385,500,900,1,1,119368998,1542,-4.97,3.69,12,0.02,-260.00,350.00,2360,20241016,-45.25,800,20240627,61.50,2360,-45.25,20241016,800,61.50,20240627,2360,-45.25,20241016,800,61.50,20240627,0.03,N,006490,500,596 억,,1292781,N,N,4,N,00,N
20241127,160226,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1286,-83,5,-6.06,1047820849,798028,191.76,1376,1400,1280,1779,959,1369,1313.01,1.26,0,-200875,1405,1386,1364,1345,1323,1396,1355,597,410,500,950,1,1,119368998,1535,-4.95,3.67,12,0.67,-260.00,350.00,2360,20241016,-45.51,800,20240627,60.75,2360,-45.51,20241016,800,60.75,20240627,2360,-45.51,20241016,800,60.75,20240627,0.03,N,006490,500,596 억,,1505916,N,N,4,N,00,N
20241127,150228,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1282,-87,5,-6.36,928022811,704788,169.36,1376,1400,1282,1779,959,1369,1316.74,1.26,0,-171593,1405,1386,1364,1345,1323,1396,1355,597,410,500,950,1,1,119368998,1530,-4.93,3.66,12,0.59,-260.00,350.00,2360,20241016,-45.68,800,20240627,60.25,2360,-45.68,20241016,800,60.25,20240627,2360,-45.68,20241016,800,60.25,20240627,0.03,N,006490,500,596 억,,1505916,N,N,8,N,00,N
20241127,140229,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1302,-67,5,-4.89,723332258,545724,131.14,1376,1400,1294,1779,959,1369,1325.45,1.26,0,-136324,1405,1386,1364,1345,1323,1396,1355,597,410,500,950,1,1,119368998,1554,-5.01,3.72,12,0.46,-260.00,350.00,2360,20241016,-44.83,800,20240627,62.75,2360,-44.83,20241016,800,62.75,20240627,2360,-44.83,20241016,800,62.75,20240627,0.03,N,006490,500,596 억,,1505916,N,N,8,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 20241128 160227 57 100.00 KOSPI 통신업 N N N N N 1295 9 2 0.70 722222854 554031 68.95 1286 1340 1245 1671 901 1286 1303.58 1.08 0 24693 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1546 -4.98 3.70 12 0.46 -260.00 350.00 2360 20241016 -45.13 800 20240627 61.87 2360 -45.13 20241016 800 61.87 20240627 2360 -45.13 20241016 800 61.87 20240627 0.03 N 006490 500 596 억 1292781 N N 9 N 00 N
3 20241128 150232 57 100.00 KOSPI 통신업 N N N N N 1300 14 2 1.09 662759985 508219 63.25 1286 1340 1245 1671 901 1286 1304.08 1.08 0 37450 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1552 -5.00 3.71 12 0.43 -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 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
4 20241128 140231 57 100.00 KOSPI 통신업 N N N N N 1300 14 2 1.09 597692854 458156 57.02 1286 1340 1245 1671 901 1286 1304.56 1.08 0 22995 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1552 -5.00 3.71 12 0.38 -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 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
5 20241128 130229 57 100.00 KOSPI 통신업 N N N N N 1315 29 2 2.26 558896478 428364 53.31 1286 1340 1245 1671 901 1286 1304.72 1.08 0 24568 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1570 -5.06 3.76 12 0.36 -260.00 350.00 2360 20241016 -44.28 800 20240627 64.38 2360 -44.28 20241016 800 64.38 20240627 2360 -44.28 20241016 800 64.38 20240627 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
6 20241128 120231 57 100.00 KOSPI 통신업 N N N N N 1312 26 2 2.02 370517120 285819 35.57 1286 1323 1245 1671 901 1286 1296.33 1.08 0 11018 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1566 -5.05 3.75 12 0.24 -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 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
7 20241128 110231 57 100.00 KOSPI 통신업 N N N N N 1304 18 2 1.40 274343468 211604 26.34 1286 1323 1245 1671 901 1286 1296.49 1.08 0 20227 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1557 -5.02 3.73 12 0.18 -260.00 350.00 2360 20241016 -44.75 800 20240627 63.00 2360 -44.75 20241016 800 63.00 20240627 2360 -44.75 20241016 800 63.00 20240627 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
8 20241128 100230 57 100.00 KOSPI 통신업 N N N N N 1303 17 2 1.32 186698602 144681 18.01 1286 1306 1245 1671 901 1286 1290.42 1.08 0 13868 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1555 -5.01 3.72 12 0.12 -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 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
9 20241128 090229 57 100.00 KOSPI 통신업 N N N N N 1292 6 2 0.47 36759696 28935 3.60 1286 1306 1245 1671 901 1286 1270.42 1.08 0 2869 1442 1364 1322 1244 1202 1343 1223 597 385 500 900 1 1 119368998 1542 -4.97 3.69 12 0.02 -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 0.03 N 006490 500 596 억 1292781 N N 4 N 00 N
10 20241127 160226 57 100.00 KOSPI 통신업 N N N N N 1286 -83 5 -6.06 1047820849 798028 191.76 1376 1400 1280 1779 959 1369 1313.01 1.26 0 -200875 1405 1386 1364 1345 1323 1396 1355 597 410 500 950 1 1 119368998 1535 -4.95 3.67 12 0.67 -260.00 350.00 2360 20241016 -45.51 800 20240627 60.75 2360 -45.51 20241016 800 60.75 20240627 2360 -45.51 20241016 800 60.75 20240627 0.03 N 006490 500 596 억 1505916 N N 4 N 00 N
11 20241127 150228 57 100.00 KOSPI 통신업 N N N N N 1282 -87 5 -6.36 928022811 704788 169.36 1376 1400 1282 1779 959 1369 1316.74 1.26 0 -171593 1405 1386 1364 1345 1323 1396 1355 597 410 500 950 1 1 119368998 1530 -4.93 3.66 12 0.59 -260.00 350.00 2360 20241016 -45.68 800 20240627 60.25 2360 -45.68 20241016 800 60.25 20240627 2360 -45.68 20241016 800 60.25 20240627 0.03 N 006490 500 596 억 1505916 N N 8 N 00 N
12 20241127 140229 57 100.00 KOSPI 통신업 N N N N N 1302 -67 5 -4.89 723332258 545724 131.14 1376 1400 1294 1779 959 1369 1325.45 1.26 0 -136324 1405 1386 1364 1345 1323 1396 1355 597 410 500 950 1 1 119368998 1554 -5.01 3.72 12 0.46 -260.00 350.00 2360 20241016 -44.83 800 20240627 62.75 2360 -44.83 20241016 800 62.75 20240627 2360 -44.83 20241016 800 62.75 20240627 0.03 N 006490 500 596 억 1505916 N N 8 N 00 N