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
021240/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
20241121,160334,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63400,-300,5,-0.47,7954519800,123588,258.93,64300,65500,63400,82800,44600,63700,64363.29,60.64,0,-6004,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,46789,9.93,1.74,12,0.17,6386.00,36464.00,71400,20240925,-11.20,49500,20231130,28.08,71400,-11.20,20240925,49600,27.82,20240306,71400,-11.20,20240925,49500,28.08,20231130,0.05,N,021240,500,406 억,,44748788,N,N,18,N,00,N
20241121,150341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63900,200,2,0.31,6464995400,100129,209.78,64300,65500,63500,82800,44600,63700,64566.66,60.64,0,-3527,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47158,10.01,1.75,12,0.14,6386.00,36464.00,71400,20240925,-10.50,49500,20231130,29.09,71400,-10.50,20240925,49600,28.83,20240306,71400,-10.50,20240925,49500,29.09,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,140341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64300,600,2,0.94,5292117900,81843,171.47,64300,65500,63500,82800,44600,63700,64661.83,60.64,0,-3048,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47453,10.07,1.76,12,0.11,6386.00,36464.00,71400,20240925,-9.94,49500,20231130,29.90,71400,-9.94,20240925,49600,29.64,20240306,71400,-9.94,20240925,49500,29.90,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,130338,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64300,600,2,0.94,4554786300,70382,147.46,64300,65500,63500,82800,44600,63700,64715.22,60.64,0,-2188,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47453,10.07,1.76,12,0.10,6386.00,36464.00,71400,20240925,-9.94,49500,20231130,29.90,71400,-9.94,20240925,49600,29.64,20240306,71400,-9.94,20240925,49500,29.90,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,120337,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64500,800,2,1.26,3619883900,55887,117.09,64300,65500,63500,82800,44600,63700,64771.48,60.64,0,-3715,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47601,10.10,1.77,12,0.08,6386.00,36464.00,71400,20240925,-9.66,49500,20231130,30.30,71400,-9.66,20240925,49600,30.04,20240306,71400,-9.66,20240925,49500,30.30,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,110336,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64500,800,2,1.26,3043546900,46940,98.34,64300,65500,63500,82800,44600,63700,64839.09,60.64,0,-2262,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47601,10.10,1.77,12,0.06,6386.00,36464.00,71400,20240925,-9.66,49500,20231130,30.30,71400,-9.66,20240925,49600,30.04,20240306,71400,-9.66,20240925,49500,30.30,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,100340,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,65300,1600,2,2.51,1762052300,27149,56.88,64300,65500,63500,82800,44600,63700,64903.03,60.64,0,2137,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,48191,10.23,1.79,12,0.04,6386.00,36464.00,71400,20240925,-8.54,49500,20231130,31.92,71400,-8.54,20240925,49600,31.65,20240306,71400,-8.54,20240925,49500,31.92,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241121,090338,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64400,700,2,1.10,107222100,1671,3.50,64300,64400,63500,82800,44600,63700,64166.43,60.64,0,357,65700,64700,63500,62500,61300,65200,63000,407,19100,500,48410,100,1,73799619,47527,10.08,1.77,12,0.00,6386.00,36464.00,71400,20240925,-9.80,49500,20231130,30.10,71400,-9.80,20240925,49600,29.84,20240306,71400,-9.80,20240925,49500,30.10,20231130,0.05,N,021240,500,406 억,,44748788,N,N,13,N,00,N
20241120,160336,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63700,900,2,1.43,3039468700,47729,53.33,62300,64500,62300,81600,44000,62800,63681.79,60.64,0,3942,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,47010,9.97,1.75,12,0.06,6386.00,36464.00,71400,20240925,-10.78,49500,20231130,28.69,71400,-10.78,20240925,49600,28.43,20240306,71400,-10.78,20240925,49500,28.69,20231130,0.05,N,021240,500,406 억,,44749979,N,N,13,N,00,N
20241120,150341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63400,600,2,0.96,2519143800,39553,44.19,62300,64500,62300,81600,44000,62800,63690.33,60.64,0,4913,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,46789,9.93,1.74,12,0.05,6386.00,36464.00,71400,20240925,-11.20,49500,20231130,28.08,71400,-11.20,20240925,49600,27.82,20240306,71400,-11.20,20240925,49500,28.08,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,N,00,N
20241120,140341,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63600,800,2,1.27,2129135600,33413,37.33,62300,64500,62300,81600,44000,62800,63721.77,60.64,0,4076,64733,63766,63133,62166,61533,63450,61850,407,18800,500,47720,100,1,73799619,46937,9.96,1.74,12,0.05,6386.00,36464.00,71400,20240925,-10.92,49500,20231130,28.48,71400,-10.92,20240925,49600,28.23,20240306,71400,-10.92,20240925,49500,28.48,20231130,0.05,N,021240,500,406 억,,44749979,N,N,177,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 160334 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63400 -300 5 -0.47 7954519800 123588 258.93 64300 65500 63400 82800 44600 63700 64363.29 60.64 0 -6004 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 46789 9.93 1.74 12 0.17 6386.00 36464.00 71400 20240925 -11.20 49500 20231130 28.08 71400 -11.20 20240925 49600 27.82 20240306 71400 -11.20 20240925 49500 28.08 20231130 0.05 N 021240 500 406 억 44748788 N N 18 N 00 N
3 20241121 150341 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63900 200 2 0.31 6464995400 100129 209.78 64300 65500 63500 82800 44600 63700 64566.66 60.64 0 -3527 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47158 10.01 1.75 12 0.14 6386.00 36464.00 71400 20240925 -10.50 49500 20231130 29.09 71400 -10.50 20240925 49600 28.83 20240306 71400 -10.50 20240925 49500 29.09 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
4 20241121 140341 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64300 600 2 0.94 5292117900 81843 171.47 64300 65500 63500 82800 44600 63700 64661.83 60.64 0 -3048 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47453 10.07 1.76 12 0.11 6386.00 36464.00 71400 20240925 -9.94 49500 20231130 29.90 71400 -9.94 20240925 49600 29.64 20240306 71400 -9.94 20240925 49500 29.90 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
5 20241121 130338 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64300 600 2 0.94 4554786300 70382 147.46 64300 65500 63500 82800 44600 63700 64715.22 60.64 0 -2188 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47453 10.07 1.76 12 0.10 6386.00 36464.00 71400 20240925 -9.94 49500 20231130 29.90 71400 -9.94 20240925 49600 29.64 20240306 71400 -9.94 20240925 49500 29.90 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
6 20241121 120337 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64500 800 2 1.26 3619883900 55887 117.09 64300 65500 63500 82800 44600 63700 64771.48 60.64 0 -3715 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47601 10.10 1.77 12 0.08 6386.00 36464.00 71400 20240925 -9.66 49500 20231130 30.30 71400 -9.66 20240925 49600 30.04 20240306 71400 -9.66 20240925 49500 30.30 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
7 20241121 110336 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64500 800 2 1.26 3043546900 46940 98.34 64300 65500 63500 82800 44600 63700 64839.09 60.64 0 -2262 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47601 10.10 1.77 12 0.06 6386.00 36464.00 71400 20240925 -9.66 49500 20231130 30.30 71400 -9.66 20240925 49600 30.04 20240306 71400 -9.66 20240925 49500 30.30 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
8 20241121 100340 55 30.00 KOSPI200 서비스업 N N N Y 40 N 65300 1600 2 2.51 1762052300 27149 56.88 64300 65500 63500 82800 44600 63700 64903.03 60.64 0 2137 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 48191 10.23 1.79 12 0.04 6386.00 36464.00 71400 20240925 -8.54 49500 20231130 31.92 71400 -8.54 20240925 49600 31.65 20240306 71400 -8.54 20240925 49500 31.92 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
9 20241121 090338 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64400 700 2 1.10 107222100 1671 3.50 64300 64400 63500 82800 44600 63700 64166.43 60.64 0 357 65700 64700 63500 62500 61300 65200 63000 407 19100 500 48410 100 1 73799619 47527 10.08 1.77 12 0.00 6386.00 36464.00 71400 20240925 -9.80 49500 20231130 30.10 71400 -9.80 20240925 49600 29.84 20240306 71400 -9.80 20240925 49500 30.10 20231130 0.05 N 021240 500 406 억 44748788 N N 13 N 00 N
10 20241120 160336 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63700 900 2 1.43 3039468700 47729 53.33 62300 64500 62300 81600 44000 62800 63681.79 60.64 0 3942 64733 63766 63133 62166 61533 63450 61850 407 18800 500 47720 100 1 73799619 47010 9.97 1.75 12 0.06 6386.00 36464.00 71400 20240925 -10.78 49500 20231130 28.69 71400 -10.78 20240925 49600 28.43 20240306 71400 -10.78 20240925 49500 28.69 20231130 0.05 N 021240 500 406 억 44749979 N N 13 N 00 N
11 20241120 150341 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63400 600 2 0.96 2519143800 39553 44.19 62300 64500 62300 81600 44000 62800 63690.33 60.64 0 4913 64733 63766 63133 62166 61533 63450 61850 407 18800 500 47720 100 1 73799619 46789 9.93 1.74 12 0.05 6386.00 36464.00 71400 20240925 -11.20 49500 20231130 28.08 71400 -11.20 20240925 49600 27.82 20240306 71400 -11.20 20240925 49500 28.08 20231130 0.05 N 021240 500 406 억 44749979 N N 177 N 00 N
12 20241120 140341 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63600 800 2 1.27 2129135600 33413 37.33 62300 64500 62300 81600 44000 62800 63721.77 60.64 0 4076 64733 63766 63133 62166 61533 63450 61850 407 18800 500 47720 100 1 73799619 46937 9.96 1.74 12 0.05 6386.00 36464.00 71400 20240925 -10.92 49500 20231130 28.48 71400 -10.92 20240925 49600 28.23 20240306 71400 -10.92 20240925 49500 28.48 20231130 0.05 N 021240 500 406 억 44749979 N N 177 N 00 N