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
017670/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
20241118,160314,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55300,-600,5,-1.07,29898452600,538407,171.06,55600,56300,55000,72600,39200,55900,55531.56,86.54,-104611,-104503,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118779,11.07,1.04,12,0.25,4997.00,53424.00,59000,20240919,-6.27,48550,20231109,13.90,59000,-6.27,20240919,48800,13.32,20240108,59000,-6.27,20240919,48800,13.32,20240108,0.01,N,017670,100,304 억,,91078205,N,N,3980,N,00,N
20241118,150316,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55200,-700,5,-1.25,23677103200,425751,135.27,55600,56300,55200,72600,39200,55900,55612.55,86.56,-76172,-83799,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118564,11.05,1.03,12,0.20,4997.00,53424.00,59000,20240919,-6.44,48550,20231109,13.70,59000,-6.44,20240919,48800,13.11,20240108,59000,-6.44,20240919,48800,13.11,20240108,0.01,N,017670,100,304 억,,91106644,N,N,2109,N,00,N
20241118,140316,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55300,-600,5,-1.07,19895881500,357296,113.52,55600,56300,55300,72600,39200,55900,55684.58,86.57,-68578,-69436,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118779,11.07,1.04,12,0.17,4997.00,53424.00,59000,20240919,-6.27,48550,20231109,13.90,59000,-6.27,20240919,48800,13.32,20240108,59000,-6.27,20240919,48800,13.32,20240108,0.01,N,017670,100,304 억,,91114238,N,N,2109,N,00,N
20241118,130315,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55300,-600,5,-1.07,16658703800,298818,94.94,55600,56300,55300,72600,39200,55900,55748.65,86.58,-55738,-55512,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118779,11.07,1.04,12,0.14,4997.00,53424.00,59000,20240919,-6.27,48550,20231109,13.90,59000,-6.27,20240919,48800,13.32,20240108,59000,-6.27,20240919,48800,13.32,20240108,0.01,N,017670,100,304 억,,91127078,N,N,2109,N,00,N
20241118,120317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,-200,5,-0.36,10524809800,188218,59.80,55600,56300,55500,72600,39200,55900,55918.19,86.62,-19567,-18815,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,119638,11.15,1.04,12,0.09,4997.00,53424.00,59000,20240919,-5.59,48550,20231109,14.73,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91163249,N,N,2109,N,00,N
20241118,110316,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55900,0,3,0.00,6955349000,124291,39.49,55600,56300,55500,72600,39200,55900,55960.21,86.64,5699,3474,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,120068,11.19,1.05,12,0.06,4997.00,53424.00,59000,20240919,-5.25,48550,20231109,15.14,59000,-5.25,20240919,48800,14.55,20240108,59000,-5.25,20240919,48800,14.55,20240108,0.01,N,017670,100,304 억,,91188515,N,N,2109,N,00,N
20241118,100317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56200,300,2,0.54,5210587500,93167,29.60,55600,56200,55500,72600,39200,55900,55927.40,86.65,12474,6896,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,120712,11.25,1.05,12,0.04,4997.00,53424.00,59000,20240919,-4.75,48550,20231109,15.76,59000,-4.75,20240919,48800,15.16,20240108,59000,-4.75,20240919,48800,15.16,20240108,0.01,N,017670,100,304 억,,91195290,N,N,2109,N,00,N
20241118,090313,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56100,200,2,0.36,1539333500,27646,8.78,55600,56100,55500,72600,39200,55900,55680.02,86.64,3983,-1975,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,120497,11.23,1.05,12,0.01,4997.00,53424.00,59000,20240919,-4.92,48550,20231109,15.55,59000,-4.92,20240919,48800,14.96,20240108,59000,-4.92,20240919,48800,14.96,20240108,0.01,N,017670,100,304 억,,91186799,N,N,2109,N,00,N
20241115,160322,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55900,-500,5,-0.89,17659964000,313822,69.18,56600,56700,55900,73300,39500,56400,56274.37,86.64,-46905,-77730,57333,56866,56533,56066,55733,56700,55900,305,16900,100,45120,100,1,214790053,120068,11.19,1.05,12,0.15,4997.00,53424.00,59000,20240919,-5.25,48350,20231108,15.62,59000,-5.25,20240919,48800,14.55,20240108,59000,-5.25,20240919,48800,14.55,20240108,0.01,N,017670,100,304 억,,91182816,N,N,2109,N,00,N
20241115,150329,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56000,-400,5,-0.71,14556438600,258371,56.95,56600,56700,56000,73300,39500,56400,56339.28,86.65,-29855,-50224,57333,56866,56533,56066,55733,56700,55900,305,16900,100,45120,100,1,214790053,120282,11.21,1.05,12,0.12,4997.00,53424.00,59000,20240919,-5.08,48350,20231108,15.82,59000,-5.08,20240919,48800,14.75,20240108,59000,-5.08,20240919,48800,14.75,20240108,0.01,N,017670,100,304 억,,91199866,N,N,5278,N,00,N
20241115,140327,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,56100,-300,5,-0.53,11657208000,206642,45.55,56600,56700,56100,73300,39500,56400,56412.58,86.66,-24519,-36197,57333,56866,56533,56066,55733,56700,55900,305,16900,100,45120,100,1,214790053,120497,11.23,1.05,12,0.10,4997.00,53424.00,59000,20240919,-4.92,48350,20231108,16.03,59000,-4.92,20240919,48800,14.96,20240108,59000,-4.92,20240919,48800,14.96,20240108,0.01,N,017670,100,304 억,,91205202,N,N,5278,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 160314 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55300 -600 5 -1.07 29898452600 538407 171.06 55600 56300 55000 72600 39200 55900 55531.56 86.54 -104611 -104503 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 118779 11.07 1.04 12 0.25 4997.00 53424.00 59000 20240919 -6.27 48550 20231109 13.90 59000 -6.27 20240919 48800 13.32 20240108 59000 -6.27 20240919 48800 13.32 20240108 0.01 N 017670 100 304 억 91078205 N N 3980 N 00 N
3 20241118 150316 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55200 -700 5 -1.25 23677103200 425751 135.27 55600 56300 55200 72600 39200 55900 55612.55 86.56 -76172 -83799 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 118564 11.05 1.03 12 0.20 4997.00 53424.00 59000 20240919 -6.44 48550 20231109 13.70 59000 -6.44 20240919 48800 13.11 20240108 59000 -6.44 20240919 48800 13.11 20240108 0.01 N 017670 100 304 억 91106644 N N 2109 N 00 N
4 20241118 140316 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55300 -600 5 -1.07 19895881500 357296 113.52 55600 56300 55300 72600 39200 55900 55684.58 86.57 -68578 -69436 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 118779 11.07 1.04 12 0.17 4997.00 53424.00 59000 20240919 -6.27 48550 20231109 13.90 59000 -6.27 20240919 48800 13.32 20240108 59000 -6.27 20240919 48800 13.32 20240108 0.01 N 017670 100 304 억 91114238 N N 2109 N 00 N
5 20241118 130315 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55300 -600 5 -1.07 16658703800 298818 94.94 55600 56300 55300 72600 39200 55900 55748.65 86.58 -55738 -55512 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 118779 11.07 1.04 12 0.14 4997.00 53424.00 59000 20240919 -6.27 48550 20231109 13.90 59000 -6.27 20240919 48800 13.32 20240108 59000 -6.27 20240919 48800 13.32 20240108 0.01 N 017670 100 304 억 91127078 N N 2109 N 00 N
6 20241118 120317 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55700 -200 5 -0.36 10524809800 188218 59.80 55600 56300 55500 72600 39200 55900 55918.19 86.62 -19567 -18815 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 119638 11.15 1.04 12 0.09 4997.00 53424.00 59000 20240919 -5.59 48550 20231109 14.73 59000 -5.59 20240919 48800 14.14 20240108 59000 -5.59 20240919 48800 14.14 20240108 0.01 N 017670 100 304 억 91163249 N N 2109 N 00 N
7 20241118 110316 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55900 0 3 0.00 6955349000 124291 39.49 55600 56300 55500 72600 39200 55900 55960.21 86.64 5699 3474 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 120068 11.19 1.05 12 0.06 4997.00 53424.00 59000 20240919 -5.25 48550 20231109 15.14 59000 -5.25 20240919 48800 14.55 20240108 59000 -5.25 20240919 48800 14.55 20240108 0.01 N 017670 100 304 억 91188515 N N 2109 N 00 N
8 20241118 100317 55 20.00 KOSPI200 통신업 N N N Y 40 Y 56200 300 2 0.54 5210587500 93167 29.60 55600 56200 55500 72600 39200 55900 55927.40 86.65 12474 6896 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 120712 11.25 1.05 12 0.04 4997.00 53424.00 59000 20240919 -4.75 48550 20231109 15.76 59000 -4.75 20240919 48800 15.16 20240108 59000 -4.75 20240919 48800 15.16 20240108 0.01 N 017670 100 304 억 91195290 N N 2109 N 00 N
9 20241118 090313 55 20.00 KOSPI200 통신업 N N N Y 40 Y 56100 200 2 0.36 1539333500 27646 8.78 55600 56100 55500 72600 39200 55900 55680.02 86.64 3983 -1975 56966 56432 56166 55632 55366 56300 55500 305 16700 100 44720 100 1 214790053 120497 11.23 1.05 12 0.01 4997.00 53424.00 59000 20240919 -4.92 48550 20231109 15.55 59000 -4.92 20240919 48800 14.96 20240108 59000 -4.92 20240919 48800 14.96 20240108 0.01 N 017670 100 304 억 91186799 N N 2109 N 00 N
10 20241115 160322 55 20.00 KOSPI200 통신업 N N N Y 40 Y 55900 -500 5 -0.89 17659964000 313822 69.18 56600 56700 55900 73300 39500 56400 56274.37 86.64 -46905 -77730 57333 56866 56533 56066 55733 56700 55900 305 16900 100 45120 100 1 214790053 120068 11.19 1.05 12 0.15 4997.00 53424.00 59000 20240919 -5.25 48350 20231108 15.62 59000 -5.25 20240919 48800 14.55 20240108 59000 -5.25 20240919 48800 14.55 20240108 0.01 N 017670 100 304 억 91182816 N N 2109 N 00 N
11 20241115 150329 55 20.00 KOSPI200 통신업 N N N Y 40 Y 56000 -400 5 -0.71 14556438600 258371 56.95 56600 56700 56000 73300 39500 56400 56339.28 86.65 -29855 -50224 57333 56866 56533 56066 55733 56700 55900 305 16900 100 45120 100 1 214790053 120282 11.21 1.05 12 0.12 4997.00 53424.00 59000 20240919 -5.08 48350 20231108 15.82 59000 -5.08 20240919 48800 14.75 20240108 59000 -5.08 20240919 48800 14.75 20240108 0.01 N 017670 100 304 억 91199866 N N 5278 N 00 N
12 20241115 140327 55 20.00 KOSPI200 통신업 N N N Y 40 Y 56100 -300 5 -0.53 11657208000 206642 45.55 56600 56700 56100 73300 39500 56400 56412.58 86.66 -24519 -36197 57333 56866 56533 56066 55733 56700 55900 305 16900 100 45120 100 1 214790053 120497 11.23 1.05 12 0.10 4997.00 53424.00 59000 20240919 -4.92 48350 20231108 16.03 59000 -4.92 20240919 48800 14.96 20240108 59000 -4.92 20240919 48800 14.96 20240108 0.01 N 017670 100 304 억 91205202 N N 5278 N 00 N