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
035420/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
20241121,160421,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,189700,-3400,5,-1.76,167701439900,881801,127.14,192600,192700,188900,251000,135200,193100,190180.10,44.63,0,36147,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,305008,30.70,1.28,12,0.55,6180.00,148137.00,235500,20240116,-19.45,151100,20240805,25.55,235500,-19.45,20240116,151100,25.55,20240805,235500,-19.45,20240116,151100,25.55,20240805,0.49,N,035420,100,164 억,,71756776,N,N,162,N,00,N
20241121,150429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,189100,-4000,5,-2.07,147675118200,776073,111.89,192600,192700,188900,251000,135200,193100,190284.01,44.63,0,42475,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,304044,30.60,1.28,12,0.48,6180.00,148137.00,235500,20240116,-19.70,151100,20240805,25.15,235500,-19.70,20240116,151100,25.15,20240805,235500,-19.70,20240116,151100,25.15,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,140429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190300,-2800,5,-1.45,120221080000,631117,90.99,192600,192700,188900,251000,135200,193100,190488.14,44.63,0,52033,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,305973,30.79,1.28,12,0.39,6180.00,148137.00,235500,20240116,-19.19,151100,20240805,25.94,235500,-19.19,20240116,151100,25.94,20240805,235500,-19.19,20240116,151100,25.94,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,130425,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190500,-2600,5,-1.35,107125118100,562287,81.07,192600,192700,188900,251000,135200,193100,190515.43,44.63,0,63778,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,306294,30.83,1.29,12,0.35,6180.00,148137.00,235500,20240116,-19.11,151100,20240805,26.08,235500,-19.11,20240116,151100,26.08,20240805,235500,-19.11,20240116,151100,26.08,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,120424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190600,-2500,5,-1.29,96885231400,508489,73.31,192600,192700,188900,251000,135200,193100,190534.05,44.63,0,65766,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,306455,30.84,1.29,12,0.32,6180.00,148137.00,235500,20240116,-19.07,151100,20240805,26.14,235500,-19.07,20240116,151100,26.14,20240805,235500,-19.07,20240116,151100,26.14,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,110424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,191200,-1900,5,-0.98,87428423800,458971,66.17,192600,192700,188900,251000,135200,193100,190486.21,44.63,0,68673,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,307420,30.94,1.29,12,0.29,6180.00,148137.00,235500,20240116,-18.81,151100,20240805,26.54,235500,-18.81,20240116,151100,26.54,20240805,235500,-18.81,20240116,151100,26.54,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,100428,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190900,-2200,5,-1.14,66902724900,351362,50.66,192600,192700,188900,251000,135200,193100,190407.39,44.63,0,46548,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,306938,30.89,1.29,12,0.22,6180.00,148137.00,235500,20240116,-18.94,151100,20240805,26.34,235500,-18.94,20240116,151100,26.34,20240805,235500,-18.94,20240116,151100,26.34,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241121,090426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,191100,-2000,5,-1.04,8010268200,41708,6.01,192600,192700,191100,251000,135200,193100,192048.40,44.63,0,4779,195500,194300,192800,191600,190100,193550,190850,165,57900,100,146750,100,1,160784508,307259,30.92,1.29,12,0.03,6180.00,148137.00,235500,20240116,-18.85,151100,20240805,26.47,235500,-18.85,20240116,151100,26.47,20240805,235500,-18.85,20240116,151100,26.47,20240805,0.49,N,035420,100,164 억,,71756776,N,N,349,N,00,N
20241120,160423,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193100,100,2,0.05,133464987200,691473,71.70,193500,194000,191300,250500,135100,193000,193015.20,44.54,0,-43200,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,310475,31.25,1.30,12,0.43,6180.00,148137.00,235500,20240116,-18.00,151100,20240805,27.80,235500,-18.00,20240116,151100,27.80,20240805,235500,-18.00,20240116,151100,27.80,20240805,0.49,N,035420,100,164 억,,71612182,N,N,349,N,00,N
20241120,150430,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193700,700,2,0.36,120209465900,622868,64.58,193500,194000,191300,250500,135100,193000,192993.48,44.54,0,-39312,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,311440,31.34,1.31,12,0.39,6180.00,148137.00,235500,20240116,-17.75,151100,20240805,28.19,235500,-17.75,20240116,151100,28.19,20240805,235500,-17.75,20240116,151100,28.19,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,N,00,N
20241120,140429,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193200,200,2,0.10,103193229900,534914,55.47,193500,194000,191300,250500,135100,193000,192915.52,44.54,0,-48970,196466,194732,192466,190732,188466,195600,191600,165,57500,100,146680,100,1,160784508,310636,31.26,1.30,12,0.33,6180.00,148137.00,235500,20240116,-17.96,151100,20240805,27.86,235500,-17.96,20240116,151100,27.86,20240805,235500,-17.96,20240116,151100,27.86,20240805,0.49,N,035420,100,164 억,,71612182,N,N,868,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 20.00 KOSPI200 서비스업 N N N Y 40 Y 189700 -3400 5 -1.76 167701439900 881801 127.14 192600 192700 188900 251000 135200 193100 190180.10 44.63 0 36147 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 305008 30.70 1.28 12 0.55 6180.00 148137.00 235500 20240116 -19.45 151100 20240805 25.55 235500 -19.45 20240116 151100 25.55 20240805 235500 -19.45 20240116 151100 25.55 20240805 0.49 N 035420 100 164 억 71756776 N N 162 N 00 N
3 20241121 150429 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 189100 -4000 5 -2.07 147675118200 776073 111.89 192600 192700 188900 251000 135200 193100 190284.01 44.63 0 42475 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 304044 30.60 1.28 12 0.48 6180.00 148137.00 235500 20240116 -19.70 151100 20240805 25.15 235500 -19.70 20240116 151100 25.15 20240805 235500 -19.70 20240116 151100 25.15 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
4 20241121 140429 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 190300 -2800 5 -1.45 120221080000 631117 90.99 192600 192700 188900 251000 135200 193100 190488.14 44.63 0 52033 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 305973 30.79 1.28 12 0.39 6180.00 148137.00 235500 20240116 -19.19 151100 20240805 25.94 235500 -19.19 20240116 151100 25.94 20240805 235500 -19.19 20240116 151100 25.94 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
5 20241121 130425 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 190500 -2600 5 -1.35 107125118100 562287 81.07 192600 192700 188900 251000 135200 193100 190515.43 44.63 0 63778 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 306294 30.83 1.29 12 0.35 6180.00 148137.00 235500 20240116 -19.11 151100 20240805 26.08 235500 -19.11 20240116 151100 26.08 20240805 235500 -19.11 20240116 151100 26.08 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
6 20241121 120424 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 190600 -2500 5 -1.29 96885231400 508489 73.31 192600 192700 188900 251000 135200 193100 190534.05 44.63 0 65766 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 306455 30.84 1.29 12 0.32 6180.00 148137.00 235500 20240116 -19.07 151100 20240805 26.14 235500 -19.07 20240116 151100 26.14 20240805 235500 -19.07 20240116 151100 26.14 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
7 20241121 110424 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 191200 -1900 5 -0.98 87428423800 458971 66.17 192600 192700 188900 251000 135200 193100 190486.21 44.63 0 68673 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 307420 30.94 1.29 12 0.29 6180.00 148137.00 235500 20240116 -18.81 151100 20240805 26.54 235500 -18.81 20240116 151100 26.54 20240805 235500 -18.81 20240116 151100 26.54 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
8 20241121 100428 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 190900 -2200 5 -1.14 66902724900 351362 50.66 192600 192700 188900 251000 135200 193100 190407.39 44.63 0 46548 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 306938 30.89 1.29 12 0.22 6180.00 148137.00 235500 20240116 -18.94 151100 20240805 26.34 235500 -18.94 20240116 151100 26.34 20240805 235500 -18.94 20240116 151100 26.34 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
9 20241121 090426 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 191100 -2000 5 -1.04 8010268200 41708 6.01 192600 192700 191100 251000 135200 193100 192048.40 44.63 0 4779 195500 194300 192800 191600 190100 193550 190850 165 57900 100 146750 100 1 160784508 307259 30.92 1.29 12 0.03 6180.00 148137.00 235500 20240116 -18.85 151100 20240805 26.47 235500 -18.85 20240116 151100 26.47 20240805 235500 -18.85 20240116 151100 26.47 20240805 0.49 N 035420 100 164 억 71756776 N N 349 N 00 N
10 20241120 160423 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 193100 100 2 0.05 133464987200 691473 71.70 193500 194000 191300 250500 135100 193000 193015.20 44.54 0 -43200 196466 194732 192466 190732 188466 195600 191600 165 57500 100 146680 100 1 160784508 310475 31.25 1.30 12 0.43 6180.00 148137.00 235500 20240116 -18.00 151100 20240805 27.80 235500 -18.00 20240116 151100 27.80 20240805 235500 -18.00 20240116 151100 27.80 20240805 0.49 N 035420 100 164 억 71612182 N N 349 N 00 N
11 20241120 150430 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 193700 700 2 0.36 120209465900 622868 64.58 193500 194000 191300 250500 135100 193000 192993.48 44.54 0 -39312 196466 194732 192466 190732 188466 195600 191600 165 57500 100 146680 100 1 160784508 311440 31.34 1.31 12 0.39 6180.00 148137.00 235500 20240116 -17.75 151100 20240805 28.19 235500 -17.75 20240116 151100 28.19 20240805 235500 -17.75 20240116 151100 28.19 20240805 0.49 N 035420 100 164 억 71612182 N N 868 N 00 N
12 20241120 140429 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 193200 200 2 0.10 103193229900 534914 55.47 193500 194000 191300 250500 135100 193000 192915.52 44.54 0 -48970 196466 194732 192466 190732 188466 195600 191600 165 57500 100 146680 100 1 160784508 310636 31.26 1.30 12 0.33 6180.00 148137.00 235500 20240116 -17.96 151100 20240805 27.86 235500 -17.96 20240116 151100 27.86 20240805 235500 -17.96 20240116 151100 27.86 20240805 0.49 N 035420 100 164 억 71612182 N N 868 N 00 N