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
039130/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
20241121,160442,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55600,700,2,1.28,6797279400,122293,37.43,54900,56000,54400,71300,38500,54900,55581.95,15.38,0,-8275,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8918,18.96,4.36,12,0.76,2932.00,12740.00,70600,20240325,-21.25,44150,20240805,25.93,70600,-21.25,20240325,44150,25.93,20240805,70600,-21.25,20240325,44150,25.93,20240805,0.29,N,039130,500,80 억,,2467499,N,N,715,N,00,N
20241121,150450,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55800,900,2,1.64,6146895100,110641,33.87,54900,56000,54400,71300,38500,54900,55557.15,15.38,0,-4626,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8950,19.03,4.38,12,0.69,2932.00,12740.00,70600,20240325,-20.96,44150,20240805,26.39,70600,-20.96,20240325,44150,26.39,20240805,70600,-20.96,20240325,44150,26.39,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,140449,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55500,600,2,1.09,5069252300,91302,27.95,54900,56000,54400,71300,38500,54900,55521.85,15.38,0,-2805,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8902,18.93,4.36,12,0.57,2932.00,12740.00,70600,20240325,-21.39,44150,20240805,25.71,70600,-21.39,20240325,44150,25.71,20240805,70600,-21.39,20240325,44150,25.71,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,130445,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55800,900,2,1.64,4420987200,79653,24.38,54900,56000,54400,71300,38500,54900,55503.13,15.38,0,-267,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8950,19.03,4.38,12,0.50,2932.00,12740.00,70600,20240325,-20.96,44150,20240805,26.39,70600,-20.96,20240325,44150,26.39,20240805,70600,-20.96,20240325,44150,26.39,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,120445,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55800,900,2,1.64,3618764800,65284,19.98,54900,55800,54400,71300,38500,54900,55431.16,15.38,0,2070,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8950,19.03,4.38,12,0.41,2932.00,12740.00,70600,20240325,-20.96,44150,20240805,26.39,70600,-20.96,20240325,44150,26.39,20240805,70600,-20.96,20240325,44150,26.39,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,110444,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55700,800,2,1.46,2949872100,53273,16.31,54900,55800,54400,71300,38500,54900,55372.80,15.38,0,2872,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8934,19.00,4.37,12,0.33,2932.00,12740.00,70600,20240325,-21.10,44150,20240805,26.16,70600,-21.10,20240325,44150,26.16,20240805,70600,-21.10,20240325,44150,26.16,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,100450,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55500,600,2,1.09,1622523700,29396,9.00,54900,55600,54400,71300,38500,54900,55195.45,15.38,0,1214,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8902,18.93,4.36,12,0.18,2932.00,12740.00,70600,20240325,-21.39,44150,20240805,25.71,70600,-21.39,20240325,44150,25.71,20240805,70600,-21.39,20240325,44150,25.71,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241121,090447,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55000,100,2,0.18,223255400,4067,1.24,54900,55300,54400,71300,38500,54900,54894.36,15.38,0,-902,58233,56566,53733,52066,49233,57400,52900,80,16400,500,41720,100,1,16039185,8822,18.76,4.32,12,0.03,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.29,N,039130,500,80 억,,2467499,N,N,8,N,00,N
20241120,160443,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,54900,3700,2,7.23,17644470300,325922,386.83,51000,55400,50900,66500,35900,51200,54136.55,14.72,0,102814,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8806,18.72,4.31,12,2.03,2932.00,12740.00,70600,20240325,-22.24,44150,20240805,24.35,70600,-22.24,20240325,44150,24.35,20240805,70600,-22.24,20240325,44150,24.35,20240805,0.31,N,039130,500,80 억,,2361238,N,N,8,N,00,N
20241120,150452,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55000,3800,2,7.42,17197579000,317779,377.17,51000,55400,50900,66500,35900,51200,54118.07,14.72,0,101911,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8822,18.76,4.32,12,1.98,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,N,00,N
20241120,140451,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,55000,3800,2,7.42,15751264500,291480,345.95,51000,55400,50900,66500,35900,51200,54038.95,14.72,0,100260,52933,52066,50633,49766,48333,52500,50200,80,15300,500,38910,100,1,16039185,8822,18.76,4.32,12,1.82,2932.00,12740.00,70600,20240325,-22.10,44150,20240805,24.58,70600,-22.10,20240325,44150,24.58,20240805,70600,-22.10,20240325,44150,24.58,20240805,0.31,N,039130,500,80 억,,2361238,N,N,135,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 160442 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55600 700 2 1.28 6797279400 122293 37.43 54900 56000 54400 71300 38500 54900 55581.95 15.38 0 -8275 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8918 18.96 4.36 12 0.76 2932.00 12740.00 70600 20240325 -21.25 44150 20240805 25.93 70600 -21.25 20240325 44150 25.93 20240805 70600 -21.25 20240325 44150 25.93 20240805 0.29 N 039130 500 80 억 2467499 N N 715 N 00 N
3 20241121 150450 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55800 900 2 1.64 6146895100 110641 33.87 54900 56000 54400 71300 38500 54900 55557.15 15.38 0 -4626 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8950 19.03 4.38 12 0.69 2932.00 12740.00 70600 20240325 -20.96 44150 20240805 26.39 70600 -20.96 20240325 44150 26.39 20240805 70600 -20.96 20240325 44150 26.39 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
4 20241121 140449 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55500 600 2 1.09 5069252300 91302 27.95 54900 56000 54400 71300 38500 54900 55521.85 15.38 0 -2805 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8902 18.93 4.36 12 0.57 2932.00 12740.00 70600 20240325 -21.39 44150 20240805 25.71 70600 -21.39 20240325 44150 25.71 20240805 70600 -21.39 20240325 44150 25.71 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
5 20241121 130445 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55800 900 2 1.64 4420987200 79653 24.38 54900 56000 54400 71300 38500 54900 55503.13 15.38 0 -267 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8950 19.03 4.38 12 0.50 2932.00 12740.00 70600 20240325 -20.96 44150 20240805 26.39 70600 -20.96 20240325 44150 26.39 20240805 70600 -20.96 20240325 44150 26.39 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
6 20241121 120445 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55800 900 2 1.64 3618764800 65284 19.98 54900 55800 54400 71300 38500 54900 55431.16 15.38 0 2070 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8950 19.03 4.38 12 0.41 2932.00 12740.00 70600 20240325 -20.96 44150 20240805 26.39 70600 -20.96 20240325 44150 26.39 20240805 70600 -20.96 20240325 44150 26.39 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
7 20241121 110444 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55700 800 2 1.46 2949872100 53273 16.31 54900 55800 54400 71300 38500 54900 55372.80 15.38 0 2872 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8934 19.00 4.37 12 0.33 2932.00 12740.00 70600 20240325 -21.10 44150 20240805 26.16 70600 -21.10 20240325 44150 26.16 20240805 70600 -21.10 20240325 44150 26.16 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
8 20241121 100450 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55500 600 2 1.09 1622523700 29396 9.00 54900 55600 54400 71300 38500 54900 55195.45 15.38 0 1214 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8902 18.93 4.36 12 0.18 2932.00 12740.00 70600 20240325 -21.39 44150 20240805 25.71 70600 -21.39 20240325 44150 25.71 20240805 70600 -21.39 20240325 44150 25.71 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
9 20241121 090447 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55000 100 2 0.18 223255400 4067 1.24 54900 55300 54400 71300 38500 54900 54894.36 15.38 0 -902 58233 56566 53733 52066 49233 57400 52900 80 16400 500 41720 100 1 16039185 8822 18.76 4.32 12 0.03 2932.00 12740.00 70600 20240325 -22.10 44150 20240805 24.58 70600 -22.10 20240325 44150 24.58 20240805 70600 -22.10 20240325 44150 24.58 20240805 0.29 N 039130 500 80 억 2467499 N N 8 N 00 N
10 20241120 160443 55 60.00 KOSPI200 서비스업 N N N Y 60 N 54900 3700 2 7.23 17644470300 325922 386.83 51000 55400 50900 66500 35900 51200 54136.55 14.72 0 102814 52933 52066 50633 49766 48333 52500 50200 80 15300 500 38910 100 1 16039185 8806 18.72 4.31 12 2.03 2932.00 12740.00 70600 20240325 -22.24 44150 20240805 24.35 70600 -22.24 20240325 44150 24.35 20240805 70600 -22.24 20240325 44150 24.35 20240805 0.31 N 039130 500 80 억 2361238 N N 8 N 00 N
11 20241120 150452 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55000 3800 2 7.42 17197579000 317779 377.17 51000 55400 50900 66500 35900 51200 54118.07 14.72 0 101911 52933 52066 50633 49766 48333 52500 50200 80 15300 500 38910 100 1 16039185 8822 18.76 4.32 12 1.98 2932.00 12740.00 70600 20240325 -22.10 44150 20240805 24.58 70600 -22.10 20240325 44150 24.58 20240805 70600 -22.10 20240325 44150 24.58 20240805 0.31 N 039130 500 80 억 2361238 N N 135 N 00 N
12 20241120 140451 55 60.00 KOSPI200 서비스업 N N N Y 60 N 55000 3800 2 7.42 15751264500 291480 345.95 51000 55400 50900 66500 35900 51200 54038.95 14.72 0 100260 52933 52066 50633 49766 48333 52500 50200 80 15300 500 38910 100 1 16039185 8822 18.76 4.32 12 1.82 2932.00 12740.00 70600 20240325 -22.10 44150 20240805 24.58 70600 -22.10 20240325 44150 24.58 20240805 70600 -22.10 20240325 44150 24.58 20240805 0.31 N 039130 500 80 억 2361238 N N 135 N 00 N