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
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
20241121,160406,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10880,310,2,2.93,31860784380,2946336,104.19,10500,10930,10480,13740,7400,10570,10813.61,72.19,817967,875149,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47503,7.63,0.55,12,0.67,1426.00,19633.00,10930,20241121,-0.46,9510,20240415,14.41,10930,-0.46,20241121,9510,14.41,20240415,10930,-0.46,20241121,9510,14.41,20240415,0.09,N,032640,5000,25739 억,,154434882,N,N,959,N,00,N
20241121,150413,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10820,250,2,2.37,25907140150,2398684,84.82,10500,10920,10480,13740,7400,10570,10800.58,72.12,680961,730613,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47241,7.59,0.55,12,0.55,1426.00,19633.00,10920,20241121,-0.92,9510,20240415,13.77,10920,-0.92,20241121,9510,13.77,20240415,10920,-0.92,20241121,9510,13.77,20240415,0.09,N,032640,5000,25739 억,,154297876,N,N,4873,N,00,N
20241121,140413,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10850,280,2,2.65,22906322070,2121450,75.02,10500,10920,10480,13740,7400,10570,10797.50,72.11,662514,680857,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47372,7.61,0.55,12,0.49,1426.00,19633.00,10920,20241121,-0.64,9510,20240415,14.09,10920,-0.64,20241121,9510,14.09,20240415,10920,-0.64,20241121,9510,14.09,20240415,0.09,N,032640,5000,25739 억,,154279429,N,N,4873,N,00,N
20241121,130409,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10880,310,2,2.93,20351777200,1885913,66.69,10500,10920,10480,13740,7400,10570,10791.49,72.11,651650,643571,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47503,7.63,0.55,12,0.43,1426.00,19633.00,10920,20241121,-0.37,9510,20240415,14.41,10920,-0.37,20241121,9510,14.41,20240415,10920,-0.37,20241121,9510,14.41,20240415,0.09,N,032640,5000,25739 억,,154268565,N,N,4873,N,00,N
20241121,120410,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10880,310,2,2.93,18068776520,1676127,59.27,10500,10920,10480,13740,7400,10570,10780.10,72.10,638258,597887,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47503,7.63,0.55,12,0.38,1426.00,19633.00,10920,20241121,-0.37,9510,20240415,14.41,10920,-0.37,20241121,9510,14.41,20240415,10920,-0.37,20241121,9510,14.41,20240415,0.09,N,032640,5000,25739 억,,154255173,N,N,4873,N,00,N
20241121,110409,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10890,320,2,3.03,14749271350,1371465,48.50,10500,10910,10480,13740,7400,10570,10754.41,72.06,553733,516559,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47547,7.64,0.55,12,0.31,1426.00,19633.00,10910,20241121,-0.18,9510,20240415,14.51,10910,-0.18,20241121,9510,14.51,20240415,10910,-0.18,20241121,9510,14.51,20240415,0.09,N,032640,5000,25739 억,,154170648,N,N,4873,N,00,N
20241121,100412,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10840,270,2,2.55,9162551460,856239,30.28,10500,10840,10480,13740,7400,10570,10700.95,71.97,348548,325309,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,47329,7.60,0.55,12,0.20,1426.00,19633.00,10840,20241121,0.00,9510,20240415,13.99,10840,0.00,20241121,9510,13.99,20240415,10840,0.00,20241121,9510,13.99,20240415,0.09,N,032640,5000,25739 억,,153965463,N,N,4873,N,00,N
20241121,090410,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10520,-50,5,-0.47,346258310,32970,1.17,10500,10530,10480,13740,7400,10570,10501.87,71.80,-10966,-10309,10876,10722,10436,10282,9996,10800,10360,25740,3170,5000,8450,10,1,436611361,45932,7.38,0.54,12,0.01,1426.00,19633.00,10590,20241120,-0.66,9510,20240415,10.62,10590,-0.66,20241120,9510,10.62,20240415,10590,-0.66,20241120,9510,10.62,20240415,0.09,N,032640,5000,25739 억,,153605949,N,N,4873,N,00,N
20241120,160408,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10570,370,2,3.63,29296422020,2817100,235.32,10150,10590,10150,13260,7140,10200,10399.26,71.78,1022069,1517836,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,46150,7.41,0.54,12,0.65,1426.00,19633.00,10590,20241120,-0.19,9510,20240415,11.15,10590,-0.19,20241120,9510,11.15,20240415,10590,-0.19,20241120,9510,11.15,20240415,0.09,N,032640,5000,25739 억,,153572468,N,N,4873,N,00,N
20241120,150414,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,10550,350,2,3.43,25936829610,2498866,208.74,10150,10550,10150,13260,7140,10200,10379.44,71.73,915540,1370107,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,46062,7.40,0.54,12,0.57,1426.00,19633.00,10550,20231226,0.00,9510,20240415,10.94,10550,0.00,20241120,9510,10.94,20240415,10550,0.00,20231226,9510,10.94,20240415,0.09,N,032640,5000,25739 억,,153465939,N,N,278,N,00,N
20241120,140413,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10470,270,2,2.65,22121206400,2135678,178.40,10150,10530,10150,13260,7140,10200,10357.93,71.68,802631,1243928,10306,10252,10156,10102,10006,10280,10130,25740,3060,5000,8160,10,1,436611361,45713,7.34,0.53,12,0.49,1426.00,19633.00,10550,20231226,-0.76,9510,20240415,10.09,10530,-0.57,20241120,9510,10.09,20240415,10550,-0.76,20231226,9510,10.09,20240415,0.09,N,032640,5000,25739 억,,153353030,N,N,278,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 160406 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10880 310 2 2.93 31860784380 2946336 104.19 10500 10930 10480 13740 7400 10570 10813.61 72.19 817967 875149 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47503 7.63 0.55 12 0.67 1426.00 19633.00 10930 20241121 -0.46 9510 20240415 14.41 10930 -0.46 20241121 9510 14.41 20240415 10930 -0.46 20241121 9510 14.41 20240415 0.09 N 032640 5000 25739 억 154434882 N N 959 N 00 N
3 20241121 150413 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10820 250 2 2.37 25907140150 2398684 84.82 10500 10920 10480 13740 7400 10570 10800.58 72.12 680961 730613 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47241 7.59 0.55 12 0.55 1426.00 19633.00 10920 20241121 -0.92 9510 20240415 13.77 10920 -0.92 20241121 9510 13.77 20240415 10920 -0.92 20241121 9510 13.77 20240415 0.09 N 032640 5000 25739 억 154297876 N N 4873 N 00 N
4 20241121 140413 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10850 280 2 2.65 22906322070 2121450 75.02 10500 10920 10480 13740 7400 10570 10797.50 72.11 662514 680857 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47372 7.61 0.55 12 0.49 1426.00 19633.00 10920 20241121 -0.64 9510 20240415 14.09 10920 -0.64 20241121 9510 14.09 20240415 10920 -0.64 20241121 9510 14.09 20240415 0.09 N 032640 5000 25739 억 154279429 N N 4873 N 00 N
5 20241121 130409 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10880 310 2 2.93 20351777200 1885913 66.69 10500 10920 10480 13740 7400 10570 10791.49 72.11 651650 643571 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47503 7.63 0.55 12 0.43 1426.00 19633.00 10920 20241121 -0.37 9510 20240415 14.41 10920 -0.37 20241121 9510 14.41 20240415 10920 -0.37 20241121 9510 14.41 20240415 0.09 N 032640 5000 25739 억 154268565 N N 4873 N 00 N
6 20241121 120410 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10880 310 2 2.93 18068776520 1676127 59.27 10500 10920 10480 13740 7400 10570 10780.10 72.10 638258 597887 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47503 7.63 0.55 12 0.38 1426.00 19633.00 10920 20241121 -0.37 9510 20240415 14.41 10920 -0.37 20241121 9510 14.41 20240415 10920 -0.37 20241121 9510 14.41 20240415 0.09 N 032640 5000 25739 억 154255173 N N 4873 N 00 N
7 20241121 110409 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10890 320 2 3.03 14749271350 1371465 48.50 10500 10910 10480 13740 7400 10570 10754.41 72.06 553733 516559 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47547 7.64 0.55 12 0.31 1426.00 19633.00 10910 20241121 -0.18 9510 20240415 14.51 10910 -0.18 20241121 9510 14.51 20240415 10910 -0.18 20241121 9510 14.51 20240415 0.09 N 032640 5000 25739 억 154170648 N N 4873 N 00 N
8 20241121 100412 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10840 270 2 2.55 9162551460 856239 30.28 10500 10840 10480 13740 7400 10570 10700.95 71.97 348548 325309 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 47329 7.60 0.55 12 0.20 1426.00 19633.00 10840 20241121 0.00 9510 20240415 13.99 10840 0.00 20241121 9510 13.99 20240415 10840 0.00 20241121 9510 13.99 20240415 0.09 N 032640 5000 25739 억 153965463 N N 4873 N 00 N
9 20241121 090410 55 30.00 KOSPI200 통신업 N N N Y 40 N 10520 -50 5 -0.47 346258310 32970 1.17 10500 10530 10480 13740 7400 10570 10501.87 71.80 -10966 -10309 10876 10722 10436 10282 9996 10800 10360 25740 3170 5000 8450 10 1 436611361 45932 7.38 0.54 12 0.01 1426.00 19633.00 10590 20241120 -0.66 9510 20240415 10.62 10590 -0.66 20241120 9510 10.62 20240415 10590 -0.66 20241120 9510 10.62 20240415 0.09 N 032640 5000 25739 억 153605949 N N 4873 N 00 N
10 20241120 160408 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10570 370 2 3.63 29296422020 2817100 235.32 10150 10590 10150 13260 7140 10200 10399.26 71.78 1022069 1517836 10306 10252 10156 10102 10006 10280 10130 25740 3060 5000 8160 10 1 436611361 46150 7.41 0.54 12 0.65 1426.00 19633.00 10590 20241120 -0.19 9510 20240415 11.15 10590 -0.19 20241120 9510 11.15 20240415 10590 -0.19 20241120 9510 11.15 20240415 0.09 N 032640 5000 25739 억 153572468 N N 4873 N 00 N
11 20241120 150414 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 10550 350 2 3.43 25936829610 2498866 208.74 10150 10550 10150 13260 7140 10200 10379.44 71.73 915540 1370107 10306 10252 10156 10102 10006 10280 10130 25740 3060 5000 8160 10 1 436611361 46062 7.40 0.54 12 0.57 1426.00 19633.00 10550 20231226 0.00 9510 20240415 10.94 10550 0.00 20241120 9510 10.94 20240415 10550 0.00 20231226 9510 10.94 20240415 0.09 N 032640 5000 25739 억 153465939 N N 278 N 00 N
12 20241120 140413 55 30.00 KOSPI200 통신업 N N N Y 40 N 10470 270 2 2.65 22121206400 2135678 178.40 10150 10530 10150 13260 7140 10200 10357.93 71.68 802631 1243928 10306 10252 10156 10102 10006 10280 10130 25740 3060 5000 8160 10 1 436611361 45713 7.34 0.53 12 0.49 1426.00 19633.00 10550 20231226 -0.76 9510 20240415 10.09 10530 -0.57 20241120 9510 10.09 20240415 10550 -0.76 20231226 9510 10.09 20240415 0.09 N 032640 5000 25739 억 153353030 N N 278 N 00 N