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
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
20241128,160430,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11800,-100,5,-0.84,17719176210,1499146,44.09,11930,11940,11700,15470,8330,11900,11819.55,72.97,135275,217064,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51520,8.27,0.60,12,0.34,1426.00,19633.00,12010,20241127,-1.75,9510,20240415,24.08,12010,-1.75,20241127,9510,24.08,20240415,12010,-1.75,20241127,9510,24.08,20240415,0.10,N,032640,5000,25739 억,,156110739,N,N,5964,N,00,N
20241128,150438,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11770,-130,5,-1.09,16494054550,1395170,41.03,11930,11940,11700,15470,8330,11900,11822.24,72.98,147122,193622,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51389,8.25,0.60,12,0.32,1426.00,19633.00,12010,20241127,-2.00,9510,20240415,23.76,12010,-2.00,20241127,9510,23.76,20240415,12010,-2.00,20241127,9510,23.76,20240415,0.10,N,032640,5000,25739 억,,156122586,N,N,5964,N,00,N
20241128,140439,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11730,-170,5,-1.43,14264305880,1205330,35.45,11930,11940,11730,15470,8330,11900,11834.35,72.97,142883,183776,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51215,8.23,0.60,12,0.28,1426.00,19633.00,12010,20241127,-2.33,9510,20240415,23.34,12010,-2.33,20241127,9510,23.34,20240415,12010,-2.33,20241127,9510,23.34,20240415,0.10,N,032640,5000,25739 억,,156118347,N,N,5964,N,00,N
20241128,130435,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11830,-70,5,-0.59,12130977090,1023971,30.11,11930,11940,11730,15470,8330,11900,11846.98,72.97,133463,163464,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51651,8.30,0.60,12,0.23,1426.00,19633.00,12010,20241127,-1.50,9510,20240415,24.40,12010,-1.50,20241127,9510,24.40,20240415,12010,-1.50,20241127,9510,24.40,20240415,0.10,N,032640,5000,25739 억,,156108927,N,N,5964,N,00,N
20241128,120439,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11840,-60,5,-0.50,8175298580,689992,20.29,11930,11940,11730,15470,8330,11900,11848.38,72.89,-27331,-6070,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51695,8.30,0.60,12,0.16,1426.00,19633.00,12010,20241127,-1.42,9510,20240415,24.50,12010,-1.42,20241127,9510,24.50,20240415,12010,-1.42,20241127,9510,24.50,20240415,0.10,N,032640,5000,25739 억,,155948133,N,N,5964,N,00,N
20241128,110441,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11900,0,3,0.00,6736400850,568940,16.73,11930,11940,11730,15470,8330,11900,11840.24,72.91,-1561,10901,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51957,8.35,0.61,12,0.13,1426.00,19633.00,12010,20241127,-0.92,9510,20240415,25.13,12010,-0.92,20241127,9510,25.13,20240415,12010,-0.92,20241127,9510,25.13,20240415,0.10,N,032640,5000,25739 억,,155973903,N,N,5964,N,00,N
20241128,100438,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11820,-80,5,-0.67,4863133280,411249,12.09,11930,11940,11730,15470,8330,11900,11825.24,72.91,12099,16496,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51607,8.29,0.60,12,0.09,1426.00,19633.00,12010,20241127,-1.58,9510,20240415,24.29,12010,-1.58,20241127,9510,24.29,20240415,12010,-1.58,20241127,9510,24.29,20240415,0.10,N,032640,5000,25739 억,,155987563,N,N,5964,N,00,N
20241128,090436,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,11870,-30,5,-0.25,618201400,51959,1.53,11930,11940,11830,15470,8330,11900,11897.86,72.89,-27310,-24681,12266,12082,11826,11642,11386,12175,11735,25740,3570,5000,9520,10,1,436611361,51826,8.32,0.60,12,0.01,1426.00,19633.00,12010,20241127,-1.17,9510,20240415,24.82,12010,-1.17,20241127,9510,24.82,20240415,12010,-1.17,20241127,9510,24.82,20240415,0.10,N,032640,5000,25739 억,,155948154,N,N,5964,N,00,N
20241127,160426,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11900,330,2,2.85,40321980490,3391925,121.06,11620,12010,11570,15040,8100,11570,11887.61,72.91,186510,300095,11956,11762,11436,11242,10916,11860,11340,25740,3470,5000,9250,10,1,436611361,51957,8.35,0.61,12,0.78,1426.00,19633.00,12010,20241127,-0.92,9510,20240415,25.13,12010,-0.92,20241127,9510,25.13,20240415,12010,-0.92,20241127,9510,25.13,20240415,0.10,N,032640,5000,25739 억,,155975464,N,N,5964,N,00,N
20241127,150433,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11890,320,2,2.77,36854828080,3100353,110.65,11620,12010,11570,15040,8100,11570,11887.30,72.90,170942,276672,11956,11762,11436,11242,10916,11860,11340,25740,3470,5000,9250,10,1,436611361,51913,8.34,0.61,12,0.71,1426.00,19633.00,12010,20241127,-1.00,9510,20240415,25.03,12010,-1.00,20241127,9510,25.03,20240415,12010,-1.00,20241127,9510,25.03,20240415,0.10,N,032640,5000,25739 억,,155959896,N,N,67,N,00,N
20241127,140433,55,30.00,KOSPI200,신고가,통신업,N,N,N,Y,40,N,11920,350,2,3.03,32828996400,2761805,98.57,11620,12010,11570,15040,8100,11570,11886.79,72.93,235587,317433,11956,11762,11436,11242,10916,11860,11340,25740,3470,5000,9250,10,1,436611361,52044,8.36,0.61,12,0.63,1426.00,19633.00,12010,20241127,-0.75,9510,20240415,25.34,12010,-0.75,20241127,9510,25.34,20240415,12010,-0.75,20241127,9510,25.34,20240415,0.10,N,032640,5000,25739 억,,156024541,N,N,67,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 160430 55 30.00 KOSPI200 통신업 N N N Y 40 N 11800 -100 5 -0.84 17719176210 1499146 44.09 11930 11940 11700 15470 8330 11900 11819.55 72.97 135275 217064 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51520 8.27 0.60 12 0.34 1426.00 19633.00 12010 20241127 -1.75 9510 20240415 24.08 12010 -1.75 20241127 9510 24.08 20240415 12010 -1.75 20241127 9510 24.08 20240415 0.10 N 032640 5000 25739 억 156110739 N N 5964 N 00 N
3 20241128 150438 55 30.00 KOSPI200 통신업 N N N Y 40 N 11770 -130 5 -1.09 16494054550 1395170 41.03 11930 11940 11700 15470 8330 11900 11822.24 72.98 147122 193622 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51389 8.25 0.60 12 0.32 1426.00 19633.00 12010 20241127 -2.00 9510 20240415 23.76 12010 -2.00 20241127 9510 23.76 20240415 12010 -2.00 20241127 9510 23.76 20240415 0.10 N 032640 5000 25739 억 156122586 N N 5964 N 00 N
4 20241128 140439 55 30.00 KOSPI200 통신업 N N N Y 40 N 11730 -170 5 -1.43 14264305880 1205330 35.45 11930 11940 11730 15470 8330 11900 11834.35 72.97 142883 183776 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51215 8.23 0.60 12 0.28 1426.00 19633.00 12010 20241127 -2.33 9510 20240415 23.34 12010 -2.33 20241127 9510 23.34 20240415 12010 -2.33 20241127 9510 23.34 20240415 0.10 N 032640 5000 25739 억 156118347 N N 5964 N 00 N
5 20241128 130435 55 30.00 KOSPI200 통신업 N N N Y 40 N 11830 -70 5 -0.59 12130977090 1023971 30.11 11930 11940 11730 15470 8330 11900 11846.98 72.97 133463 163464 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51651 8.30 0.60 12 0.23 1426.00 19633.00 12010 20241127 -1.50 9510 20240415 24.40 12010 -1.50 20241127 9510 24.40 20240415 12010 -1.50 20241127 9510 24.40 20240415 0.10 N 032640 5000 25739 억 156108927 N N 5964 N 00 N
6 20241128 120439 55 30.00 KOSPI200 통신업 N N N Y 40 N 11840 -60 5 -0.50 8175298580 689992 20.29 11930 11940 11730 15470 8330 11900 11848.38 72.89 -27331 -6070 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51695 8.30 0.60 12 0.16 1426.00 19633.00 12010 20241127 -1.42 9510 20240415 24.50 12010 -1.42 20241127 9510 24.50 20240415 12010 -1.42 20241127 9510 24.50 20240415 0.10 N 032640 5000 25739 억 155948133 N N 5964 N 00 N
7 20241128 110441 55 30.00 KOSPI200 통신업 N N N Y 40 N 11900 0 3 0.00 6736400850 568940 16.73 11930 11940 11730 15470 8330 11900 11840.24 72.91 -1561 10901 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51957 8.35 0.61 12 0.13 1426.00 19633.00 12010 20241127 -0.92 9510 20240415 25.13 12010 -0.92 20241127 9510 25.13 20240415 12010 -0.92 20241127 9510 25.13 20240415 0.10 N 032640 5000 25739 억 155973903 N N 5964 N 00 N
8 20241128 100438 55 30.00 KOSPI200 통신업 N N N Y 40 N 11820 -80 5 -0.67 4863133280 411249 12.09 11930 11940 11730 15470 8330 11900 11825.24 72.91 12099 16496 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51607 8.29 0.60 12 0.09 1426.00 19633.00 12010 20241127 -1.58 9510 20240415 24.29 12010 -1.58 20241127 9510 24.29 20240415 12010 -1.58 20241127 9510 24.29 20240415 0.10 N 032640 5000 25739 억 155987563 N N 5964 N 00 N
9 20241128 090436 55 30.00 KOSPI200 통신업 N N N Y 40 N 11870 -30 5 -0.25 618201400 51959 1.53 11930 11940 11830 15470 8330 11900 11897.86 72.89 -27310 -24681 12266 12082 11826 11642 11386 12175 11735 25740 3570 5000 9520 10 1 436611361 51826 8.32 0.60 12 0.01 1426.00 19633.00 12010 20241127 -1.17 9510 20240415 24.82 12010 -1.17 20241127 9510 24.82 20240415 12010 -1.17 20241127 9510 24.82 20240415 0.10 N 032640 5000 25739 억 155948154 N N 5964 N 00 N
10 20241127 160426 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 11900 330 2 2.85 40321980490 3391925 121.06 11620 12010 11570 15040 8100 11570 11887.61 72.91 186510 300095 11956 11762 11436 11242 10916 11860 11340 25740 3470 5000 9250 10 1 436611361 51957 8.35 0.61 12 0.78 1426.00 19633.00 12010 20241127 -0.92 9510 20240415 25.13 12010 -0.92 20241127 9510 25.13 20240415 12010 -0.92 20241127 9510 25.13 20240415 0.10 N 032640 5000 25739 억 155975464 N N 5964 N 00 N
11 20241127 150433 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 11890 320 2 2.77 36854828080 3100353 110.65 11620 12010 11570 15040 8100 11570 11887.30 72.90 170942 276672 11956 11762 11436 11242 10916 11860 11340 25740 3470 5000 9250 10 1 436611361 51913 8.34 0.61 12 0.71 1426.00 19633.00 12010 20241127 -1.00 9510 20240415 25.03 12010 -1.00 20241127 9510 25.03 20240415 12010 -1.00 20241127 9510 25.03 20240415 0.10 N 032640 5000 25739 억 155959896 N N 67 N 00 N
12 20241127 140433 55 30.00 KOSPI200 신고가 통신업 N N N Y 40 N 11920 350 2 3.03 32828996400 2761805 98.57 11620 12010 11570 15040 8100 11570 11886.79 72.93 235587 317433 11956 11762 11436 11242 10916 11860 11340 25740 3470 5000 9250 10 1 436611361 52044 8.36 0.61 12 0.63 1426.00 19633.00 12010 20241127 -0.75 9510 20240415 25.34 12010 -0.75 20241127 9510 25.34 20240415 12010 -0.75 20241127 9510 25.34 20240415 0.10 N 032640 5000 25739 억 156024541 N N 67 N 00 N