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
032640/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
20241118,160357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,20,2,0.20,9072922630,901845,134.68,9970,10100,9970,13030,7030,10030,10060.41,71.19,-107111,-63185,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43879,7.05,0.51,12,0.21,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152297818,N,N,15836,N,00,N
20241118,150358,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,20,2,0.20,7467988260,742147,110.83,9970,10100,9970,13030,7030,10030,10062.68,71.24,8488,-33940,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43879,7.05,0.51,12,0.17,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152413417,N,N,8274,N,00,N
20241118,140400,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10060,30,2,0.30,6453914000,641249,95.76,9970,10100,9970,13030,7030,10030,10064.60,71.25,19996,-14288,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43923,7.05,0.51,12,0.15,1426.00,19633.00,10550,20231226,-4.64,9510,20240415,5.78,10500,-4.19,20240202,9510,5.78,20240415,10550,-4.64,20231226,9510,5.78,20240415,0.09,N,032640,5000,25739 억,,152424925,N,N,8274,N,00,N
20241118,130357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10070,40,2,0.40,5259026310,522443,78.02,9970,10100,9970,13030,7030,10030,10066.22,71.24,12697,-14196,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43967,7.06,0.51,12,0.12,1426.00,19633.00,10550,20231226,-4.55,9510,20240415,5.89,10500,-4.10,20240202,9510,5.89,20240415,10550,-4.55,20231226,9510,5.89,20240415,0.09,N,032640,5000,25739 억,,152417626,N,N,8274,N,00,N
20241118,120400,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10070,40,2,0.40,3967492460,394050,58.85,9970,10100,9970,13030,7030,10030,10068.50,71.26,38439,22720,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43967,7.06,0.51,12,0.09,1426.00,19633.00,10550,20231226,-4.55,9510,20240415,5.89,10500,-4.10,20240202,9510,5.89,20240415,10550,-4.55,20231226,9510,5.89,20240415,0.09,N,032640,5000,25739 억,,152443368,N,N,8274,N,00,N
20241118,110359,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10090,60,2,0.60,2890393250,287216,42.89,9970,10100,9970,13030,7030,10030,10063.48,71.26,53480,40327,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,44054,7.08,0.51,12,0.07,1426.00,19633.00,10550,20231226,-4.36,9510,20240415,6.10,10500,-3.90,20240202,9510,6.10,20240415,10550,-4.36,20231226,9510,6.10,20240415,0.09,N,032640,5000,25739 억,,152458409,N,N,8274,N,00,N
20241118,100357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10070,40,2,0.40,1276010780,127034,18.97,9970,10080,9970,13030,7030,10030,10044.64,71.25,18457,12966,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43967,7.06,0.51,12,0.03,1426.00,19633.00,10550,20231226,-4.55,9510,20240415,5.89,10500,-4.10,20240202,9510,5.89,20240415,10550,-4.55,20231226,9510,5.89,20240415,0.09,N,032640,5000,25739 억,,152423386,N,N,8274,N,00,N
20241118,090355,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10060,30,2,0.30,348349380,34805,5.20,9970,10080,9970,13030,7030,10030,10008.60,71.24,-61,-4590,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43923,7.05,0.51,12,0.01,1426.00,19633.00,10550,20231226,-4.64,9510,20240415,5.78,10500,-4.19,20240202,9510,5.78,20240415,10550,-4.64,20231226,9510,5.78,20240415,0.09,N,032640,5000,25739 억,,152404868,N,N,8274,N,00,N
20241115,160407,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10030,30,2,0.30,6708474040,668699,69.30,10010,10080,9960,13000,7000,10000,10032.13,71.23,121025,552,10080,10040,9960,9920,9840,10060,9940,25740,3000,5000,8000,10,1,436611361,43792,7.03,0.51,12,0.15,1426.00,19633.00,10550,20231226,-4.93,9510,20240415,5.47,10500,-4.48,20240202,9510,5.47,20240415,10550,-4.93,20231226,9510,5.47,20240415,0.09,N,032640,5000,25739 억,,152388099,N,N,8274,N,00,N
20241115,150416,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,50,2,0.50,6154793850,613536,63.58,10010,10080,9960,13000,7000,10000,10031.68,71.24,141856,14303,10080,10040,9960,9920,9840,10060,9940,25740,3000,5000,8000,10,1,436611361,43879,7.05,0.51,12,0.14,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152408930,N,N,4560,N,00,N
20241115,140412,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,50,2,0.50,5407827630,539066,55.87,10010,10080,9960,13000,7000,10000,10031.85,71.23,128261,25805,10080,10040,9960,9920,9840,10060,9940,25740,3000,5000,8000,10,1,436611361,43879,7.05,0.51,12,0.12,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152395335,N,N,4560,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 160357 55 30.00 KOSPI200 통신업 N N N Y 40 N 10050 20 2 0.20 9072922630 901845 134.68 9970 10100 9970 13030 7030 10030 10060.41 71.19 -107111 -63185 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43879 7.05 0.51 12 0.21 1426.00 19633.00 10550 20231226 -4.74 9510 20240415 5.68 10500 -4.29 20240202 9510 5.68 20240415 10550 -4.74 20231226 9510 5.68 20240415 0.09 N 032640 5000 25739 억 152297818 N N 15836 N 00 N
3 20241118 150358 55 30.00 KOSPI200 통신업 N N N Y 40 N 10050 20 2 0.20 7467988260 742147 110.83 9970 10100 9970 13030 7030 10030 10062.68 71.24 8488 -33940 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43879 7.05 0.51 12 0.17 1426.00 19633.00 10550 20231226 -4.74 9510 20240415 5.68 10500 -4.29 20240202 9510 5.68 20240415 10550 -4.74 20231226 9510 5.68 20240415 0.09 N 032640 5000 25739 억 152413417 N N 8274 N 00 N
4 20241118 140400 55 30.00 KOSPI200 통신업 N N N Y 40 N 10060 30 2 0.30 6453914000 641249 95.76 9970 10100 9970 13030 7030 10030 10064.60 71.25 19996 -14288 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43923 7.05 0.51 12 0.15 1426.00 19633.00 10550 20231226 -4.64 9510 20240415 5.78 10500 -4.19 20240202 9510 5.78 20240415 10550 -4.64 20231226 9510 5.78 20240415 0.09 N 032640 5000 25739 억 152424925 N N 8274 N 00 N
5 20241118 130357 55 30.00 KOSPI200 통신업 N N N Y 40 N 10070 40 2 0.40 5259026310 522443 78.02 9970 10100 9970 13030 7030 10030 10066.22 71.24 12697 -14196 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43967 7.06 0.51 12 0.12 1426.00 19633.00 10550 20231226 -4.55 9510 20240415 5.89 10500 -4.10 20240202 9510 5.89 20240415 10550 -4.55 20231226 9510 5.89 20240415 0.09 N 032640 5000 25739 억 152417626 N N 8274 N 00 N
6 20241118 120400 55 30.00 KOSPI200 통신업 N N N Y 40 N 10070 40 2 0.40 3967492460 394050 58.85 9970 10100 9970 13030 7030 10030 10068.50 71.26 38439 22720 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43967 7.06 0.51 12 0.09 1426.00 19633.00 10550 20231226 -4.55 9510 20240415 5.89 10500 -4.10 20240202 9510 5.89 20240415 10550 -4.55 20231226 9510 5.89 20240415 0.09 N 032640 5000 25739 억 152443368 N N 8274 N 00 N
7 20241118 110359 55 30.00 KOSPI200 통신업 N N N Y 40 N 10090 60 2 0.60 2890393250 287216 42.89 9970 10100 9970 13030 7030 10030 10063.48 71.26 53480 40327 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 44054 7.08 0.51 12 0.07 1426.00 19633.00 10550 20231226 -4.36 9510 20240415 6.10 10500 -3.90 20240202 9510 6.10 20240415 10550 -4.36 20231226 9510 6.10 20240415 0.09 N 032640 5000 25739 억 152458409 N N 8274 N 00 N
8 20241118 100357 55 30.00 KOSPI200 통신업 N N N Y 40 N 10070 40 2 0.40 1276010780 127034 18.97 9970 10080 9970 13030 7030 10030 10044.64 71.25 18457 12966 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43967 7.06 0.51 12 0.03 1426.00 19633.00 10550 20231226 -4.55 9510 20240415 5.89 10500 -4.10 20240202 9510 5.89 20240415 10550 -4.55 20231226 9510 5.89 20240415 0.09 N 032640 5000 25739 억 152423386 N N 8274 N 00 N
9 20241118 090355 55 30.00 KOSPI200 통신업 N N N Y 40 N 10060 30 2 0.30 348349380 34805 5.20 9970 10080 9970 13030 7030 10030 10008.60 71.24 -61 -4590 10143 10086 10023 9966 9903 10115 9995 25740 3000 5000 8020 10 1 436611361 43923 7.05 0.51 12 0.01 1426.00 19633.00 10550 20231226 -4.64 9510 20240415 5.78 10500 -4.19 20240202 9510 5.78 20240415 10550 -4.64 20231226 9510 5.78 20240415 0.09 N 032640 5000 25739 억 152404868 N N 8274 N 00 N
10 20241115 160407 55 30.00 KOSPI200 통신업 N N N Y 40 N 10030 30 2 0.30 6708474040 668699 69.30 10010 10080 9960 13000 7000 10000 10032.13 71.23 121025 552 10080 10040 9960 9920 9840 10060 9940 25740 3000 5000 8000 10 1 436611361 43792 7.03 0.51 12 0.15 1426.00 19633.00 10550 20231226 -4.93 9510 20240415 5.47 10500 -4.48 20240202 9510 5.47 20240415 10550 -4.93 20231226 9510 5.47 20240415 0.09 N 032640 5000 25739 억 152388099 N N 8274 N 00 N
11 20241115 150416 55 30.00 KOSPI200 통신업 N N N Y 40 N 10050 50 2 0.50 6154793850 613536 63.58 10010 10080 9960 13000 7000 10000 10031.68 71.24 141856 14303 10080 10040 9960 9920 9840 10060 9940 25740 3000 5000 8000 10 1 436611361 43879 7.05 0.51 12 0.14 1426.00 19633.00 10550 20231226 -4.74 9510 20240415 5.68 10500 -4.29 20240202 9510 5.68 20240415 10550 -4.74 20231226 9510 5.68 20240415 0.09 N 032640 5000 25739 억 152408930 N N 4560 N 00 N
12 20241115 140412 55 30.00 KOSPI200 통신업 N N N Y 40 N 10050 50 2 0.50 5407827630 539066 55.87 10010 10080 9960 13000 7000 10000 10031.85 71.23 128261 25805 10080 10040 9960 9920 9840 10060 9940 25740 3000 5000 8000 10 1 436611361 43879 7.05 0.51 12 0.12 1426.00 19633.00 10550 20231226 -4.74 9510 20240415 5.68 10500 -4.29 20240202 9510 5.68 20240415 10550 -4.74 20231226 9510 5.68 20240415 0.09 N 032640 5000 25739 억 152395335 N N 4560 N 00 N