ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
251270/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
20241125,161103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,53400,3650,2,7.34,6701258200,128728,258.62,50000,53400,50000,64600,34850,49750,52021.84,26.29,0,44225,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,45899,-17.95,0.85,12,0.15,-2975.00,62650.00,72400,20240510,-26.24,46100,20241115,15.84,72400,-26.24,20240510,46100,15.84,20241115,72400,-26.24,20240510,46100,15.84,20241115,0.27,N,251270,100,85 억,,22596284,N,N,1717,N,00,N
20241125,151126,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50700,950,2,1.91,2883058200,57015,114.55,50000,51100,50000,64600,34850,49750,50566.66,26.29,0,15621,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43578,-17.04,0.81,12,0.07,-2975.00,62650.00,72400,20240510,-29.97,46100,20241115,9.98,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,141123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50600,850,2,1.71,2275146300,45019,90.44,50000,51100,50000,64600,34850,49750,50537.47,26.29,0,12535,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43492,-17.01,0.81,12,0.05,-2975.00,62650.00,72400,20240510,-30.11,46100,20241115,9.76,72400,-30.11,20240510,46100,9.76,20241115,72400,-30.11,20240510,46100,9.76,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,131115,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50700,950,2,1.91,1597563200,31689,63.66,50000,50800,50000,64600,34850,49750,50413.81,26.29,0,7431,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43578,-17.04,0.81,12,0.04,-2975.00,62650.00,72400,20240510,-29.97,46100,20241115,9.98,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,121129,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50300,550,2,1.11,1300161100,25804,51.84,50000,50700,50000,64600,34850,49750,50386.03,26.29,0,5045,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43235,-16.91,0.80,12,0.03,-2975.00,62650.00,72400,20240510,-30.52,46100,20241115,9.11,72400,-30.52,20240510,46100,9.11,20241115,72400,-30.52,20240510,46100,9.11,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,111122,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50400,650,2,1.31,1093645700,21706,43.61,50000,50700,50000,64600,34850,49750,50384.49,26.29,0,4332,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43321,-16.94,0.80,12,0.03,-2975.00,62650.00,72400,20240510,-30.39,46100,20241115,9.33,72400,-30.39,20240510,46100,9.33,20241115,72400,-30.39,20240510,46100,9.33,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,101107,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50700,950,2,1.91,755668700,15013,30.16,50000,50700,50000,64600,34850,49750,50334.29,26.29,0,3165,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43578,-17.04,0.81,12,0.02,-2975.00,62650.00,72400,20240510,-29.97,46100,20241115,9.98,72400,-29.97,20240510,46100,9.98,20241115,72400,-29.97,20240510,46100,9.98,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241125,091110,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50300,550,2,1.11,253205500,5032,10.11,50000,50600,50000,64600,34850,49750,50319.06,26.29,0,949,50983,50366,49783,49166,48583,50675,49475,86,14850,100,36810,100,1,85953502,43235,-16.91,0.80,12,0.01,-2975.00,62650.00,72400,20240510,-30.52,46100,20241115,9.11,72400,-30.52,20240510,46100,9.11,20241115,72400,-30.52,20240510,46100,9.11,20241115,0.27,N,251270,100,85 억,,22596284,N,N,285,N,00,N
20241122,161008,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49750,150,2,0.30,2466738950,49614,119.87,49500,50400,49200,64400,34750,49600,49718.42,26.29,-3900,-1365,51333,50466,50033,49166,48733,50250,48950,86,14800,100,36700,50,1,85953502,42762,-16.72,0.79,12,0.06,-2975.00,62650.00,72400,20240510,-31.28,46100,20241115,7.92,72400,-31.28,20240510,46100,7.92,20241115,72400,-31.28,20240510,46100,7.92,20241115,0.27,N,251270,100,85 억,,22598426,N,N,285,N,00,N
20241122,151021,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49600,0,3,0.00,2236716900,44987,108.69,49500,50400,49200,64400,34750,49600,49719.18,26.29,-3900,-1392,51333,50466,50033,49166,48733,50250,48950,86,14800,100,36700,50,1,85953502,42633,-16.67,0.79,12,0.05,-2975.00,62650.00,72400,20240510,-31.49,46100,20241115,7.59,72400,-31.49,20240510,46100,7.59,20241115,72400,-31.49,20240510,46100,7.59,20241115,0.27,N,251270,100,85 억,,22598426,N,N,477,N,00,N
20241122,141024,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49650,50,2,0.10,1961633650,39444,95.30,49500,50400,49200,64400,34750,49600,49732.12,26.29,-3900,-1935,51333,50466,50033,49166,48733,50250,48950,86,14800,100,36700,50,1,85953502,42676,-16.69,0.79,12,0.05,-2975.00,62650.00,72400,20240510,-31.42,46100,20241115,7.70,72400,-31.42,20240510,46100,7.70,20241115,72400,-31.42,20240510,46100,7.70,20241115,0.27,N,251270,100,85 억,,22598426,N,N,477,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 20241125 161103 55 20.00 KOSPI200 서비스업 N N N Y 40 N 53400 3650 2 7.34 6701258200 128728 258.62 50000 53400 50000 64600 34850 49750 52021.84 26.29 0 44225 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 45899 -17.95 0.85 12 0.15 -2975.00 62650.00 72400 20240510 -26.24 46100 20241115 15.84 72400 -26.24 20240510 46100 15.84 20241115 72400 -26.24 20240510 46100 15.84 20241115 0.27 N 251270 100 85 억 22596284 N N 1717 N 00 N
3 20241125 151126 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50700 950 2 1.91 2883058200 57015 114.55 50000 51100 50000 64600 34850 49750 50566.66 26.29 0 15621 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43578 -17.04 0.81 12 0.07 -2975.00 62650.00 72400 20240510 -29.97 46100 20241115 9.98 72400 -29.97 20240510 46100 9.98 20241115 72400 -29.97 20240510 46100 9.98 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
4 20241125 141123 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50600 850 2 1.71 2275146300 45019 90.44 50000 51100 50000 64600 34850 49750 50537.47 26.29 0 12535 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43492 -17.01 0.81 12 0.05 -2975.00 62650.00 72400 20240510 -30.11 46100 20241115 9.76 72400 -30.11 20240510 46100 9.76 20241115 72400 -30.11 20240510 46100 9.76 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
5 20241125 131115 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50700 950 2 1.91 1597563200 31689 63.66 50000 50800 50000 64600 34850 49750 50413.81 26.29 0 7431 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43578 -17.04 0.81 12 0.04 -2975.00 62650.00 72400 20240510 -29.97 46100 20241115 9.98 72400 -29.97 20240510 46100 9.98 20241115 72400 -29.97 20240510 46100 9.98 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
6 20241125 121129 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50300 550 2 1.11 1300161100 25804 51.84 50000 50700 50000 64600 34850 49750 50386.03 26.29 0 5045 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43235 -16.91 0.80 12 0.03 -2975.00 62650.00 72400 20240510 -30.52 46100 20241115 9.11 72400 -30.52 20240510 46100 9.11 20241115 72400 -30.52 20240510 46100 9.11 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
7 20241125 111122 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50400 650 2 1.31 1093645700 21706 43.61 50000 50700 50000 64600 34850 49750 50384.49 26.29 0 4332 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43321 -16.94 0.80 12 0.03 -2975.00 62650.00 72400 20240510 -30.39 46100 20241115 9.33 72400 -30.39 20240510 46100 9.33 20241115 72400 -30.39 20240510 46100 9.33 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
8 20241125 101107 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50700 950 2 1.91 755668700 15013 30.16 50000 50700 50000 64600 34850 49750 50334.29 26.29 0 3165 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43578 -17.04 0.81 12 0.02 -2975.00 62650.00 72400 20240510 -29.97 46100 20241115 9.98 72400 -29.97 20240510 46100 9.98 20241115 72400 -29.97 20240510 46100 9.98 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
9 20241125 091110 55 20.00 KOSPI200 서비스업 N N N Y 40 N 50300 550 2 1.11 253205500 5032 10.11 50000 50600 50000 64600 34850 49750 50319.06 26.29 0 949 50983 50366 49783 49166 48583 50675 49475 86 14850 100 36810 100 1 85953502 43235 -16.91 0.80 12 0.01 -2975.00 62650.00 72400 20240510 -30.52 46100 20241115 9.11 72400 -30.52 20240510 46100 9.11 20241115 72400 -30.52 20240510 46100 9.11 20241115 0.27 N 251270 100 85 억 22596284 N N 285 N 00 N
10 20241122 161008 55 20.00 KOSPI200 서비스업 N N N Y 40 N 49750 150 2 0.30 2466738950 49614 119.87 49500 50400 49200 64400 34750 49600 49718.42 26.29 -3900 -1365 51333 50466 50033 49166 48733 50250 48950 86 14800 100 36700 50 1 85953502 42762 -16.72 0.79 12 0.06 -2975.00 62650.00 72400 20240510 -31.28 46100 20241115 7.92 72400 -31.28 20240510 46100 7.92 20241115 72400 -31.28 20240510 46100 7.92 20241115 0.27 N 251270 100 85 억 22598426 N N 285 N 00 N
11 20241122 151021 55 20.00 KOSPI200 서비스업 N N N Y 40 N 49600 0 3 0.00 2236716900 44987 108.69 49500 50400 49200 64400 34750 49600 49719.18 26.29 -3900 -1392 51333 50466 50033 49166 48733 50250 48950 86 14800 100 36700 50 1 85953502 42633 -16.67 0.79 12 0.05 -2975.00 62650.00 72400 20240510 -31.49 46100 20241115 7.59 72400 -31.49 20240510 46100 7.59 20241115 72400 -31.49 20240510 46100 7.59 20241115 0.27 N 251270 100 85 억 22598426 N N 477 N 00 N
12 20241122 141024 55 20.00 KOSPI200 서비스업 N N N Y 40 N 49650 50 2 0.10 1961633650 39444 95.30 49500 50400 49200 64400 34750 49600 49732.12 26.29 -3900 -1935 51333 50466 50033 49166 48733 50250 48950 86 14800 100 36700 50 1 85953502 42676 -16.69 0.79 12 0.05 -2975.00 62650.00 72400 20240510 -31.42 46100 20241115 7.70 72400 -31.42 20240510 46100 7.70 20241115 72400 -31.42 20240510 46100 7.70 20241115 0.27 N 251270 100 85 억 22598426 N N 477 N 00 N