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
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
20241128,160339,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61500,500,2,0.82,39162287000,637909,37.67,61100,61900,60600,79300,42700,61000,61391.60,87.19,147082,-2940,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132096,12.31,1.15,12,0.30,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91762347,N,N,417,N,00,N
20241128,150347,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61500,500,2,0.82,35740607200,582256,34.38,61100,61900,60600,79300,42700,61000,61382.98,87.17,131996,-1463,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132096,12.31,1.15,12,0.27,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91747261,N,N,1865,N,00,N
20241128,140348,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61400,400,2,0.66,31116507300,507016,29.94,61100,61900,60600,79300,42700,61000,61371.85,87.17,125132,6654,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,131881,12.29,1.15,12,0.24,4997.00,53424.00,61900,20241128,-0.81,48800,20240108,25.82,61900,-0.81,20241128,48800,25.82,20240108,61900,-0.81,20241128,48800,25.82,20240108,0.02,N,017670,100,304 억,,91740397,N,N,1865,N,00,N
20241128,130344,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61500,500,2,0.82,27255274600,444210,26.23,61100,61900,60600,79300,42700,61000,61356.74,87.16,117139,15613,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132096,12.31,1.15,12,0.21,4997.00,53424.00,61900,20241128,-0.65,48800,20240108,26.02,61900,-0.65,20241128,48800,26.02,20240108,61900,-0.65,20241128,48800,26.02,20240108,0.02,N,017670,100,304 억,,91732404,N,N,1865,N,00,N
20241128,120346,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61400,400,2,0.66,24043121400,391921,23.14,61100,61900,60600,79300,42700,61000,61346.86,87.15,106628,16767,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,131881,12.29,1.15,12,0.18,4997.00,53424.00,61900,20241128,-0.81,48800,20240108,25.82,61900,-0.81,20241128,48800,25.82,20240108,61900,-0.81,20241128,48800,25.82,20240108,0.02,N,017670,100,304 억,,91721893,N,N,1865,N,00,N
20241128,110350,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61700,700,2,1.15,18307279000,298737,17.64,61100,61900,60600,79300,42700,61000,61282.26,87.11,68575,17402,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132525,12.35,1.15,12,0.14,4997.00,53424.00,61900,20241128,-0.32,48800,20240108,26.43,61900,-0.32,20241128,48800,26.43,20240108,61900,-0.32,20241128,48800,26.43,20240108,0.02,N,017670,100,304 억,,91683840,N,N,1865,N,00,N
20241128,100346,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61200,200,2,0.33,11732149800,191677,11.32,61100,61900,60600,79300,42700,61000,61207.92,87.08,38798,3765,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,131452,12.25,1.15,12,0.09,4997.00,53424.00,61900,20241128,-1.13,48800,20240108,25.41,61900,-1.13,20241128,48800,25.41,20240108,61900,-1.13,20241128,48800,25.41,20240108,0.02,N,017670,100,304 억,,91654063,N,N,1865,N,00,N
20241128,090344,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61700,700,2,1.15,3158573000,51517,3.04,61100,61900,61000,79300,42700,61000,61311.29,87.05,3677,-4366,63400,62200,60300,59100,57200,62800,59700,305,18300,100,48800,100,1,214790053,132525,12.35,1.15,12,0.02,4997.00,53424.00,61900,20241128,-0.32,48800,20240108,26.43,61900,-0.32,20241128,48800,26.43,20240108,61900,-0.32,20241128,48800,26.43,20240108,0.02,N,017670,100,304 억,,91618942,N,N,1865,N,00,N
20241127,160337,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61000,2700,2,4.63,98664370400,1633246,265.89,59000,61500,58400,75700,40900,58300,60409.31,87.05,342527,265388,59300,58800,57800,57300,56300,59050,57550,305,17400,100,46640,100,1,214790053,131022,12.21,1.14,12,0.76,4997.00,53424.00,61500,20241127,-0.81,48800,20240108,25.00,61500,-0.81,20241127,48800,25.00,20240108,61500,-0.81,20241127,48800,25.00,20240108,0.02,N,017670,100,304 억,,91615265,N,N,1865,N,00,N
20241127,150342,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61000,2700,2,4.63,92372530800,1530058,249.09,59000,61500,58400,75700,40900,58300,60371.92,87.04,335034,248178,59300,58800,57800,57300,56300,59050,57550,305,17400,100,46640,100,1,214790053,131022,12.21,1.14,12,0.71,4997.00,53424.00,61500,20241127,-0.81,48800,20240108,25.00,61500,-0.81,20241127,48800,25.00,20240108,61500,-0.81,20241127,48800,25.00,20240108,0.02,N,017670,100,304 억,,91607772,N,N,1255,N,00,N
20241127,140343,55,20.00,KOSPI200,신고가,통신업,N,N,N,Y,40,Y,61200,2900,2,4.97,85003477200,1409522,229.47,59000,61500,58400,75700,40900,58300,60306.60,87.06,351791,248681,59300,58800,57800,57300,56300,59050,57550,305,17400,100,46640,100,1,214790053,131452,12.25,1.15,12,0.66,4997.00,53424.00,61500,20241127,-0.49,48800,20240108,25.41,61500,-0.49,20241127,48800,25.41,20240108,61500,-0.49,20241127,48800,25.41,20240108,0.02,N,017670,100,304 억,,91624529,N,N,1255,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 160339 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61500 500 2 0.82 39162287000 637909 37.67 61100 61900 60600 79300 42700 61000 61391.60 87.19 147082 -2940 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 132096 12.31 1.15 12 0.30 4997.00 53424.00 61900 20241128 -0.65 48800 20240108 26.02 61900 -0.65 20241128 48800 26.02 20240108 61900 -0.65 20241128 48800 26.02 20240108 0.02 N 017670 100 304 억 91762347 N N 417 N 00 N
3 20241128 150347 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61500 500 2 0.82 35740607200 582256 34.38 61100 61900 60600 79300 42700 61000 61382.98 87.17 131996 -1463 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 132096 12.31 1.15 12 0.27 4997.00 53424.00 61900 20241128 -0.65 48800 20240108 26.02 61900 -0.65 20241128 48800 26.02 20240108 61900 -0.65 20241128 48800 26.02 20240108 0.02 N 017670 100 304 억 91747261 N N 1865 N 00 N
4 20241128 140348 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61400 400 2 0.66 31116507300 507016 29.94 61100 61900 60600 79300 42700 61000 61371.85 87.17 125132 6654 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 131881 12.29 1.15 12 0.24 4997.00 53424.00 61900 20241128 -0.81 48800 20240108 25.82 61900 -0.81 20241128 48800 25.82 20240108 61900 -0.81 20241128 48800 25.82 20240108 0.02 N 017670 100 304 억 91740397 N N 1865 N 00 N
5 20241128 130344 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61500 500 2 0.82 27255274600 444210 26.23 61100 61900 60600 79300 42700 61000 61356.74 87.16 117139 15613 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 132096 12.31 1.15 12 0.21 4997.00 53424.00 61900 20241128 -0.65 48800 20240108 26.02 61900 -0.65 20241128 48800 26.02 20240108 61900 -0.65 20241128 48800 26.02 20240108 0.02 N 017670 100 304 억 91732404 N N 1865 N 00 N
6 20241128 120346 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61400 400 2 0.66 24043121400 391921 23.14 61100 61900 60600 79300 42700 61000 61346.86 87.15 106628 16767 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 131881 12.29 1.15 12 0.18 4997.00 53424.00 61900 20241128 -0.81 48800 20240108 25.82 61900 -0.81 20241128 48800 25.82 20240108 61900 -0.81 20241128 48800 25.82 20240108 0.02 N 017670 100 304 억 91721893 N N 1865 N 00 N
7 20241128 110350 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61700 700 2 1.15 18307279000 298737 17.64 61100 61900 60600 79300 42700 61000 61282.26 87.11 68575 17402 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 132525 12.35 1.15 12 0.14 4997.00 53424.00 61900 20241128 -0.32 48800 20240108 26.43 61900 -0.32 20241128 48800 26.43 20240108 61900 -0.32 20241128 48800 26.43 20240108 0.02 N 017670 100 304 억 91683840 N N 1865 N 00 N
8 20241128 100346 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61200 200 2 0.33 11732149800 191677 11.32 61100 61900 60600 79300 42700 61000 61207.92 87.08 38798 3765 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 131452 12.25 1.15 12 0.09 4997.00 53424.00 61900 20241128 -1.13 48800 20240108 25.41 61900 -1.13 20241128 48800 25.41 20240108 61900 -1.13 20241128 48800 25.41 20240108 0.02 N 017670 100 304 억 91654063 N N 1865 N 00 N
9 20241128 090344 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61700 700 2 1.15 3158573000 51517 3.04 61100 61900 61000 79300 42700 61000 61311.29 87.05 3677 -4366 63400 62200 60300 59100 57200 62800 59700 305 18300 100 48800 100 1 214790053 132525 12.35 1.15 12 0.02 4997.00 53424.00 61900 20241128 -0.32 48800 20240108 26.43 61900 -0.32 20241128 48800 26.43 20240108 61900 -0.32 20241128 48800 26.43 20240108 0.02 N 017670 100 304 억 91618942 N N 1865 N 00 N
10 20241127 160337 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61000 2700 2 4.63 98664370400 1633246 265.89 59000 61500 58400 75700 40900 58300 60409.31 87.05 342527 265388 59300 58800 57800 57300 56300 59050 57550 305 17400 100 46640 100 1 214790053 131022 12.21 1.14 12 0.76 4997.00 53424.00 61500 20241127 -0.81 48800 20240108 25.00 61500 -0.81 20241127 48800 25.00 20240108 61500 -0.81 20241127 48800 25.00 20240108 0.02 N 017670 100 304 억 91615265 N N 1865 N 00 N
11 20241127 150342 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61000 2700 2 4.63 92372530800 1530058 249.09 59000 61500 58400 75700 40900 58300 60371.92 87.04 335034 248178 59300 58800 57800 57300 56300 59050 57550 305 17400 100 46640 100 1 214790053 131022 12.21 1.14 12 0.71 4997.00 53424.00 61500 20241127 -0.81 48800 20240108 25.00 61500 -0.81 20241127 48800 25.00 20240108 61500 -0.81 20241127 48800 25.00 20240108 0.02 N 017670 100 304 억 91607772 N N 1255 N 00 N
12 20241127 140343 55 20.00 KOSPI200 신고가 통신업 N N N Y 40 Y 61200 2900 2 4.97 85003477200 1409522 229.47 59000 61500 58400 75700 40900 58300 60306.60 87.06 351791 248681 59300 58800 57800 57300 56300 59050 57550 305 17400 100 46640 100 1 214790053 131452 12.25 1.15 12 0.66 4997.00 53424.00 61500 20241127 -0.49 48800 20240108 25.41 61500 -0.49 20241127 48800 25.41 20240108 61500 -0.49 20241127 48800 25.41 20240108 0.02 N 017670 100 304 억 91624529 N N 1255 N 00 N