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
035250/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
20241121,160421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17350,70,2,0.41,7461158210,430065,114.14,17310,17430,17160,22450,12100,17280,17348.91,13.29,0,1462,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37119,10.89,0.96,12,0.20,1593.00,18005.00,18610,20240905,-6.77,13330,20240805,30.16,18610,-6.77,20240905,13330,30.16,20240805,18610,-6.77,20240905,13330,30.16,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,1127,N,00,N
20241121,150429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17390,110,2,0.64,6922788710,399051,105.91,17310,17430,17160,22450,12100,17280,17348.13,13.29,0,-232,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37204,10.92,0.97,12,0.19,1593.00,18005.00,18610,20240905,-6.56,13330,20240805,30.46,18610,-6.56,20240905,13330,30.46,20240805,18610,-6.56,20240905,13330,30.46,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,140428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17360,80,2,0.46,3903675960,225425,59.83,17310,17380,17160,22450,12100,17280,17316.96,13.29,0,1033,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37140,10.90,0.96,12,0.11,1593.00,18005.00,18610,20240905,-6.72,13330,20240805,30.23,18610,-6.72,20240905,13330,30.23,20240805,18610,-6.72,20240905,13330,30.23,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,130424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17370,90,2,0.52,2924740120,169048,44.87,17310,17380,17160,22450,12100,17280,17301.24,13.29,0,11817,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37161,10.90,0.96,12,0.08,1593.00,18005.00,18610,20240905,-6.66,13330,20240805,30.31,18610,-6.66,20240905,13330,30.31,20240805,18610,-6.66,20240905,13330,30.31,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,120424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17310,30,2,0.17,2138031760,123694,32.83,17310,17350,17160,22450,12100,17280,17284.85,13.29,0,10464,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37033,10.87,0.96,12,0.06,1593.00,18005.00,18610,20240905,-6.99,13330,20240805,29.86,18610,-6.99,20240905,13330,29.86,20240805,18610,-6.99,20240905,13330,29.86,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,110423,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17330,50,2,0.29,1555352700,90071,23.90,17310,17340,17160,22450,12100,17280,17268.07,13.29,0,11022,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,37076,10.88,0.96,12,0.04,1593.00,18005.00,18610,20240905,-6.88,13330,20240805,30.01,18610,-6.88,20240905,13330,30.01,20240805,18610,-6.88,20240905,13330,30.01,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,100427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17280,0,3,0.00,871344400,50565,13.42,17310,17310,17160,22450,12100,17280,17232.16,13.29,0,722,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,36969,10.85,0.96,12,0.02,1593.00,18005.00,18610,20240905,-7.15,13330,20240805,29.63,18610,-7.15,20240905,13330,29.63,20240805,18610,-7.15,20240905,13330,29.63,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241121,090425,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17270,-10,5,-0.06,104188280,6029,1.60,17310,17310,17200,22450,12100,17280,17281.19,13.29,0,-2810,17553,17416,17213,17076,16873,17485,17145,1070,5170,500,13470,10,1,213940500,36948,10.84,0.96,12,0.00,1593.00,18005.00,18610,20240905,-7.20,13330,20240805,29.56,18610,-7.20,20240905,13330,29.56,20240805,18610,-7.20,20240905,13330,29.56,20240805,0.46,N,035250,500,1069 억,,28441193,N,N,24,N,00,N
20241120,160422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17280,190,2,1.11,6473076400,375498,115.47,17010,17350,17010,22200,11970,17090,17238.61,13.29,0,31289,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36969,10.85,0.96,12,0.18,1593.00,18005.00,18610,20240905,-7.15,13330,20240805,29.63,18610,-7.15,20240905,13330,29.63,20240805,18610,-7.15,20240905,13330,29.63,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,24,N,00,N
20241120,150429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17270,180,2,1.05,6180229610,358540,110.25,17010,17350,17010,22200,11970,17090,17237.21,13.29,0,28424,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36948,10.84,0.96,12,0.17,1593.00,18005.00,18610,20240905,-7.20,13330,20240805,29.56,18610,-7.20,20240905,13330,29.56,20240805,18610,-7.20,20240905,13330,29.56,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,N,00,N
20241120,140429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17250,160,2,0.94,4765608590,276829,85.13,17010,17340,17010,22200,11970,17090,17214.99,13.29,0,40820,17270,17180,17060,16970,16850,17225,17015,1070,5110,500,13330,10,1,213940500,36905,10.83,0.96,12,0.13,1593.00,18005.00,18610,20240905,-7.31,13330,20240805,29.41,18610,-7.31,20240905,13330,29.41,20240805,18610,-7.31,20240905,13330,29.41,20240805,0.45,N,035250,500,1069 억,,28422053,N,N,725,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 160421 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17350 70 2 0.41 7461158210 430065 114.14 17310 17430 17160 22450 12100 17280 17348.91 13.29 0 1462 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37119 10.89 0.96 12 0.20 1593.00 18005.00 18610 20240905 -6.77 13330 20240805 30.16 18610 -6.77 20240905 13330 30.16 20240805 18610 -6.77 20240905 13330 30.16 20240805 0.46 N 035250 500 1069 억 28441193 N N 1127 N 00 N
3 20241121 150429 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17390 110 2 0.64 6922788710 399051 105.91 17310 17430 17160 22450 12100 17280 17348.13 13.29 0 -232 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37204 10.92 0.97 12 0.19 1593.00 18005.00 18610 20240905 -6.56 13330 20240805 30.46 18610 -6.56 20240905 13330 30.46 20240805 18610 -6.56 20240905 13330 30.46 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
4 20241121 140428 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17360 80 2 0.46 3903675960 225425 59.83 17310 17380 17160 22450 12100 17280 17316.96 13.29 0 1033 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37140 10.90 0.96 12 0.11 1593.00 18005.00 18610 20240905 -6.72 13330 20240805 30.23 18610 -6.72 20240905 13330 30.23 20240805 18610 -6.72 20240905 13330 30.23 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
5 20241121 130424 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17370 90 2 0.52 2924740120 169048 44.87 17310 17380 17160 22450 12100 17280 17301.24 13.29 0 11817 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37161 10.90 0.96 12 0.08 1593.00 18005.00 18610 20240905 -6.66 13330 20240805 30.31 18610 -6.66 20240905 13330 30.31 20240805 18610 -6.66 20240905 13330 30.31 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
6 20241121 120424 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17310 30 2 0.17 2138031760 123694 32.83 17310 17350 17160 22450 12100 17280 17284.85 13.29 0 10464 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37033 10.87 0.96 12 0.06 1593.00 18005.00 18610 20240905 -6.99 13330 20240805 29.86 18610 -6.99 20240905 13330 29.86 20240805 18610 -6.99 20240905 13330 29.86 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
7 20241121 110423 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17330 50 2 0.29 1555352700 90071 23.90 17310 17340 17160 22450 12100 17280 17268.07 13.29 0 11022 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 37076 10.88 0.96 12 0.04 1593.00 18005.00 18610 20240905 -6.88 13330 20240805 30.01 18610 -6.88 20240905 13330 30.01 20240805 18610 -6.88 20240905 13330 30.01 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
8 20241121 100427 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17280 0 3 0.00 871344400 50565 13.42 17310 17310 17160 22450 12100 17280 17232.16 13.29 0 722 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 36969 10.85 0.96 12 0.02 1593.00 18005.00 18610 20240905 -7.15 13330 20240805 29.63 18610 -7.15 20240905 13330 29.63 20240805 18610 -7.15 20240905 13330 29.63 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
9 20241121 090425 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17270 -10 5 -0.06 104188280 6029 1.60 17310 17310 17200 22450 12100 17280 17281.19 13.29 0 -2810 17553 17416 17213 17076 16873 17485 17145 1070 5170 500 13470 10 1 213940500 36948 10.84 0.96 12 0.00 1593.00 18005.00 18610 20240905 -7.20 13330 20240805 29.56 18610 -7.20 20240905 13330 29.56 20240805 18610 -7.20 20240905 13330 29.56 20240805 0.46 N 035250 500 1069 억 28441193 N N 24 N 00 N
10 20241120 160422 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17280 190 2 1.11 6473076400 375498 115.47 17010 17350 17010 22200 11970 17090 17238.61 13.29 0 31289 17270 17180 17060 16970 16850 17225 17015 1070 5110 500 13330 10 1 213940500 36969 10.85 0.96 12 0.18 1593.00 18005.00 18610 20240905 -7.15 13330 20240805 29.63 18610 -7.15 20240905 13330 29.63 20240805 18610 -7.15 20240905 13330 29.63 20240805 0.45 N 035250 500 1069 억 28422053 N N 24 N 00 N
11 20241120 150429 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17270 180 2 1.05 6180229610 358540 110.25 17010 17350 17010 22200 11970 17090 17237.21 13.29 0 28424 17270 17180 17060 16970 16850 17225 17015 1070 5110 500 13330 10 1 213940500 36948 10.84 0.96 12 0.17 1593.00 18005.00 18610 20240905 -7.20 13330 20240805 29.56 18610 -7.20 20240905 13330 29.56 20240805 18610 -7.20 20240905 13330 29.56 20240805 0.45 N 035250 500 1069 억 28422053 N N 725 N 00 N
12 20241120 140429 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17250 160 2 0.94 4765608590 276829 85.13 17010 17340 17010 22200 11970 17090 17214.99 13.29 0 40820 17270 17180 17060 16970 16850 17225 17015 1070 5110 500 13330 10 1 213940500 36905 10.83 0.96 12 0.13 1593.00 18005.00 18610 20240905 -7.31 13330 20240805 29.41 18610 -7.31 20240905 13330 29.41 20240805 18610 -7.31 20240905 13330 29.41 20240805 0.45 N 035250 500 1069 억 28422053 N N 725 N 00 N