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
052690/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
20241121,160524,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68800,-1000,5,-1.43,7419835300,106824,157.17,70200,70600,68700,90700,48900,69800,69459.91,8.64,0,-2659,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26295,80.56,4.72,12,0.28,854.00,14589.00,98100,20240718,-29.87,53800,20240419,27.88,98100,-29.87,20240718,53800,27.88,20240419,98100,-29.87,20240718,53800,27.88,20240419,1.30,N,052690,200,76 억,,3301248,N,N,534,N,00,N
20241121,150534,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68900,-900,5,-1.29,7013322900,100921,148.49,70200,70600,68700,90700,48900,69800,69493.15,8.64,0,-3628,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26334,80.68,4.72,12,0.26,854.00,14589.00,98100,20240718,-29.77,53800,20240419,28.07,98100,-29.77,20240718,53800,28.07,20240419,98100,-29.77,20240718,53800,28.07,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,140535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69200,-600,5,-0.86,5998246600,86177,126.79,70200,70600,68800,90700,48900,69800,69603.77,8.64,0,-6794,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26448,81.03,4.74,12,0.23,854.00,14589.00,98100,20240718,-29.46,53800,20240419,28.62,98100,-29.46,20240718,53800,28.62,20240419,98100,-29.46,20240718,53800,28.62,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,130530,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69300,-500,5,-0.72,5203335600,74680,109.88,70200,70600,69000,90700,48900,69800,69675.06,8.64,0,-8779,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26486,81.15,4.75,12,0.20,854.00,14589.00,98100,20240718,-29.36,53800,20240419,28.81,98100,-29.36,20240718,53800,28.81,20240419,98100,-29.36,20240718,53800,28.81,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,120530,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69400,-400,5,-0.57,4072091700,58334,85.83,70200,70600,69300,90700,48900,69800,69806.49,8.64,0,-7323,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26525,81.26,4.76,12,0.15,854.00,14589.00,98100,20240718,-29.26,53800,20240419,29.00,98100,-29.26,20240718,53800,29.00,20240419,98100,-29.26,20240718,53800,29.00,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,110529,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69900,100,2,0.14,3005010100,42988,63.25,70200,70600,69300,90700,48900,69800,69903.50,8.64,0,-3811,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26716,81.85,4.79,12,0.11,854.00,14589.00,98100,20240718,-28.75,53800,20240419,29.93,98100,-28.75,20240718,53800,29.93,20240419,98100,-28.75,20240718,53800,29.93,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,100532,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69900,100,2,0.14,1940988300,27730,40.80,70200,70600,69300,90700,48900,69800,69996.07,8.64,0,-286,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26716,81.85,4.79,12,0.07,854.00,14589.00,98100,20240718,-28.75,53800,20240419,29.93,98100,-28.75,20240718,53800,29.93,20240419,98100,-28.75,20240718,53800,29.93,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241121,090532,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70300,500,2,0.72,225594600,3217,4.73,70200,70400,69900,90700,48900,69800,70127.19,8.64,0,1405,70733,70266,69933,69466,69133,70100,69300,76,20900,200,50250,100,1,38220000,26869,82.32,4.82,12,0.01,854.00,14589.00,98100,20240718,-28.34,53800,20240419,30.67,98100,-28.34,20240718,53800,30.67,20240419,98100,-28.34,20240718,53800,30.67,20240419,1.30,N,052690,200,76 억,,3301248,N,N,182,N,00,N
20241120,160526,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,-500,5,-0.71,4727359900,67610,38.42,70000,70400,69600,91300,49300,70300,69921.12,8.62,0,8626,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26678,81.73,4.78,12,0.18,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.30,N,052690,200,76 억,,3294421,N,N,181,N,00,N
20241120,150536,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,-500,5,-0.71,4426809600,63304,35.97,70000,70400,69600,91300,49300,70300,69929.25,8.62,0,8112,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26678,81.73,4.78,12,0.17,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,N,00,N
20241120,140535,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,-200,5,-0.28,3765987800,53856,30.61,70000,70400,69600,91300,49300,70300,69926.83,8.62,0,6310,72033,71166,69833,68966,67633,71600,69400,76,21000,200,50610,100,1,38220000,26792,82.08,4.80,12,0.14,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.30,N,052690,200,76 억,,3294421,N,N,7,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 160524 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68800 -1000 5 -1.43 7419835300 106824 157.17 70200 70600 68700 90700 48900 69800 69459.91 8.64 0 -2659 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26295 80.56 4.72 12 0.28 854.00 14589.00 98100 20240718 -29.87 53800 20240419 27.88 98100 -29.87 20240718 53800 27.88 20240419 98100 -29.87 20240718 53800 27.88 20240419 1.30 N 052690 200 76 억 3301248 N N 534 N 00 N
3 20241121 150534 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68900 -900 5 -1.29 7013322900 100921 148.49 70200 70600 68700 90700 48900 69800 69493.15 8.64 0 -3628 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26334 80.68 4.72 12 0.26 854.00 14589.00 98100 20240718 -29.77 53800 20240419 28.07 98100 -29.77 20240718 53800 28.07 20240419 98100 -29.77 20240718 53800 28.07 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
4 20241121 140535 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69200 -600 5 -0.86 5998246600 86177 126.79 70200 70600 68800 90700 48900 69800 69603.77 8.64 0 -6794 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26448 81.03 4.74 12 0.23 854.00 14589.00 98100 20240718 -29.46 53800 20240419 28.62 98100 -29.46 20240718 53800 28.62 20240419 98100 -29.46 20240718 53800 28.62 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
5 20241121 130530 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69300 -500 5 -0.72 5203335600 74680 109.88 70200 70600 69000 90700 48900 69800 69675.06 8.64 0 -8779 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26486 81.15 4.75 12 0.20 854.00 14589.00 98100 20240718 -29.36 53800 20240419 28.81 98100 -29.36 20240718 53800 28.81 20240419 98100 -29.36 20240718 53800 28.81 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
6 20241121 120530 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69400 -400 5 -0.57 4072091700 58334 85.83 70200 70600 69300 90700 48900 69800 69806.49 8.64 0 -7323 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26525 81.26 4.76 12 0.15 854.00 14589.00 98100 20240718 -29.26 53800 20240419 29.00 98100 -29.26 20240718 53800 29.00 20240419 98100 -29.26 20240718 53800 29.00 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
7 20241121 110529 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69900 100 2 0.14 3005010100 42988 63.25 70200 70600 69300 90700 48900 69800 69903.50 8.64 0 -3811 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26716 81.85 4.79 12 0.11 854.00 14589.00 98100 20240718 -28.75 53800 20240419 29.93 98100 -28.75 20240718 53800 29.93 20240419 98100 -28.75 20240718 53800 29.93 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
8 20241121 100532 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69900 100 2 0.14 1940988300 27730 40.80 70200 70600 69300 90700 48900 69800 69996.07 8.64 0 -286 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26716 81.85 4.79 12 0.07 854.00 14589.00 98100 20240718 -28.75 53800 20240419 29.93 98100 -28.75 20240718 53800 29.93 20240419 98100 -28.75 20240718 53800 29.93 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
9 20241121 090532 55 30.00 KOSPI200 서비스업 N N N Y 40 N 70300 500 2 0.72 225594600 3217 4.73 70200 70400 69900 90700 48900 69800 70127.19 8.64 0 1405 70733 70266 69933 69466 69133 70100 69300 76 20900 200 50250 100 1 38220000 26869 82.32 4.82 12 0.01 854.00 14589.00 98100 20240718 -28.34 53800 20240419 30.67 98100 -28.34 20240718 53800 30.67 20240419 98100 -28.34 20240718 53800 30.67 20240419 1.30 N 052690 200 76 억 3301248 N N 182 N 00 N
10 20241120 160526 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69800 -500 5 -0.71 4727359900 67610 38.42 70000 70400 69600 91300 49300 70300 69921.12 8.62 0 8626 72033 71166 69833 68966 67633 71600 69400 76 21000 200 50610 100 1 38220000 26678 81.73 4.78 12 0.18 854.00 14589.00 98100 20240718 -28.85 53100 20231113 31.45 98100 -28.85 20240718 53800 29.74 20240419 98100 -28.85 20240718 53800 29.74 20240419 1.30 N 052690 200 76 억 3294421 N N 181 N 00 N
11 20241120 150536 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69800 -500 5 -0.71 4426809600 63304 35.97 70000 70400 69600 91300 49300 70300 69929.25 8.62 0 8112 72033 71166 69833 68966 67633 71600 69400 76 21000 200 50610 100 1 38220000 26678 81.73 4.78 12 0.17 854.00 14589.00 98100 20240718 -28.85 53100 20231113 31.45 98100 -28.85 20240718 53800 29.74 20240419 98100 -28.85 20240718 53800 29.74 20240419 1.30 N 052690 200 76 억 3294421 N N 7 N 00 N
12 20241120 140535 55 30.00 KOSPI200 서비스업 N N N Y 40 N 70100 -200 5 -0.28 3765987800 53856 30.61 70000 70400 69600 91300 49300 70300 69926.83 8.62 0 6310 72033 71166 69833 68966 67633 71600 69400 76 21000 200 50610 100 1 38220000 26792 82.08 4.80 12 0.14 854.00 14589.00 98100 20240718 -28.54 53100 20231113 32.02 98100 -28.54 20240718 53800 30.30 20240419 98100 -28.54 20240718 53800 30.30 20240419 1.30 N 052690 200 76 억 3294421 N N 7 N 00 N