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
326030/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
20241121,161126,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97600,-300,5,-0.31,22494448000,231616,96.99,98500,99000,94300,127200,68600,97900,97119.14,12.24,0,4013,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76434,-232.38,26.95,12,0.30,-420.00,3622.00,130000,20241016,-24.92,72600,20240805,34.44,130000,-24.92,20241016,72600,34.44,20240805,130000,-24.92,20241016,72600,34.44,20240805,0.65,N,326030,500,391 억,,9587220,N,N,904,N,00,N
20241121,151147,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97600,-300,5,-0.31,20266102600,208779,87.43,98500,99000,94300,127200,68600,97900,97069.61,12.24,0,2299,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76434,-232.38,26.95,12,0.27,-420.00,3622.00,130000,20241016,-24.92,72600,20240805,34.44,130000,-24.92,20241016,72600,34.44,20240805,130000,-24.92,20241016,72600,34.44,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,141145,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97300,-600,5,-0.61,18303548300,188631,78.99,98500,99000,94300,127200,68600,97900,97033.58,12.24,0,3639,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76199,-231.67,26.86,12,0.24,-420.00,3622.00,130000,20241016,-25.15,72600,20240805,34.02,130000,-25.15,20241016,72600,34.02,20240805,130000,-25.15,20241016,72600,34.02,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,131139,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98100,200,2,0.20,16290807600,168035,70.36,98500,99000,94300,127200,68600,97900,96948.84,12.24,0,8769,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76825,-233.57,27.08,12,0.21,-420.00,3622.00,130000,20241016,-24.54,72600,20240805,35.12,130000,-24.54,20241016,72600,35.12,20240805,130000,-24.54,20241016,72600,35.12,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,121139,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98000,100,2,0.10,14174122100,146458,61.33,98500,99000,94300,127200,68600,97900,96779.36,12.24,0,11254,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76747,-233.33,27.06,12,0.19,-420.00,3622.00,130000,20241016,-24.62,72600,20240805,34.99,130000,-24.62,20241016,72600,34.99,20240805,130000,-24.62,20241016,72600,34.99,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,111144,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97800,-100,5,-0.10,13095633700,135437,56.71,98500,99000,94300,127200,68600,97900,96691.62,12.24,0,12014,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76590,-232.86,27.00,12,0.17,-420.00,3622.00,130000,20241016,-24.77,72600,20240805,34.71,130000,-24.77,20241016,72600,34.71,20240805,130000,-24.77,20241016,72600,34.71,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,101142,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97100,-800,5,-0.82,10064600900,104507,43.76,98500,98900,94300,127200,68600,97900,96305.38,12.24,0,11315,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76042,-231.19,26.81,12,0.13,-420.00,3622.00,130000,20241016,-25.31,72600,20240805,33.75,130000,-25.31,20241016,72600,33.75,20240805,130000,-25.31,20241016,72600,33.75,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241121,091143,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97200,-700,5,-0.72,1561572500,15910,6.66,98500,98900,97100,127200,68600,97900,98150.52,12.24,0,-3377,101900,99900,98200,96200,94500,99050,95350,392,29300,500,74400,100,1,78313250,76120,-231.43,26.84,12,0.02,-420.00,3622.00,130000,20241016,-25.23,72600,20240805,33.88,130000,-25.23,20241016,72600,33.88,20240805,130000,-25.23,20241016,72600,33.88,20240805,0.65,N,326030,500,391 억,,9587220,N,N,58,N,00,N
20241120,161133,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97900,400,2,0.41,23326461400,237084,60.76,98300,100200,96500,126700,68300,97500,98390.20,12.25,0,-3255,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76669,-233.10,27.03,12,0.30,-420.00,3622.00,130000,20241016,-24.69,72600,20240805,34.85,130000,-24.69,20241016,72600,34.85,20240805,130000,-24.69,20241016,72600,34.85,20240805,0.66,N,326030,500,391 억,,9593520,N,N,58,N,00,N
20241120,151147,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98200,700,2,0.72,21228522100,215682,55.28,98300,100200,96500,126700,68300,97500,98425.18,12.25,0,-1965,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,76904,-233.81,27.11,12,0.28,-420.00,3622.00,130000,20241016,-24.46,72600,20240805,35.26,130000,-24.46,20241016,72600,35.26,20240805,130000,-24.46,20241016,72600,35.26,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,N,00,N
20241120,141151,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99100,1600,2,1.64,17678008700,179717,46.06,98300,100200,96500,126700,68300,97500,98365.91,12.25,0,944,103566,100532,98766,95732,93966,99650,94850,392,29200,500,74100,100,1,78313250,77608,-235.95,27.36,12,0.23,-420.00,3622.00,130000,20241016,-23.77,72600,20240805,36.50,130000,-23.77,20241016,72600,36.50,20240805,130000,-23.77,20241016,72600,36.50,20240805,0.66,N,326030,500,391 억,,9593520,N,N,313,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 161126 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97600 -300 5 -0.31 22494448000 231616 96.99 98500 99000 94300 127200 68600 97900 97119.14 12.24 0 4013 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76434 -232.38 26.95 12 0.30 -420.00 3622.00 130000 20241016 -24.92 72600 20240805 34.44 130000 -24.92 20241016 72600 34.44 20240805 130000 -24.92 20241016 72600 34.44 20240805 0.65 N 326030 500 391 억 9587220 N N 904 N 00 N
3 20241121 151147 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97600 -300 5 -0.31 20266102600 208779 87.43 98500 99000 94300 127200 68600 97900 97069.61 12.24 0 2299 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76434 -232.38 26.95 12 0.27 -420.00 3622.00 130000 20241016 -24.92 72600 20240805 34.44 130000 -24.92 20241016 72600 34.44 20240805 130000 -24.92 20241016 72600 34.44 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
4 20241121 141145 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97300 -600 5 -0.61 18303548300 188631 78.99 98500 99000 94300 127200 68600 97900 97033.58 12.24 0 3639 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76199 -231.67 26.86 12 0.24 -420.00 3622.00 130000 20241016 -25.15 72600 20240805 34.02 130000 -25.15 20241016 72600 34.02 20240805 130000 -25.15 20241016 72600 34.02 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
5 20241121 131139 55 20.00 KOSPI200 서비스업 N N N Y 40 N 98100 200 2 0.20 16290807600 168035 70.36 98500 99000 94300 127200 68600 97900 96948.84 12.24 0 8769 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76825 -233.57 27.08 12 0.21 -420.00 3622.00 130000 20241016 -24.54 72600 20240805 35.12 130000 -24.54 20241016 72600 35.12 20240805 130000 -24.54 20241016 72600 35.12 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
6 20241121 121139 55 20.00 KOSPI200 서비스업 N N N Y 40 N 98000 100 2 0.10 14174122100 146458 61.33 98500 99000 94300 127200 68600 97900 96779.36 12.24 0 11254 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76747 -233.33 27.06 12 0.19 -420.00 3622.00 130000 20241016 -24.62 72600 20240805 34.99 130000 -24.62 20241016 72600 34.99 20240805 130000 -24.62 20241016 72600 34.99 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
7 20241121 111144 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97800 -100 5 -0.10 13095633700 135437 56.71 98500 99000 94300 127200 68600 97900 96691.62 12.24 0 12014 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76590 -232.86 27.00 12 0.17 -420.00 3622.00 130000 20241016 -24.77 72600 20240805 34.71 130000 -24.77 20241016 72600 34.71 20240805 130000 -24.77 20241016 72600 34.71 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
8 20241121 101142 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97100 -800 5 -0.82 10064600900 104507 43.76 98500 98900 94300 127200 68600 97900 96305.38 12.24 0 11315 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76042 -231.19 26.81 12 0.13 -420.00 3622.00 130000 20241016 -25.31 72600 20240805 33.75 130000 -25.31 20241016 72600 33.75 20240805 130000 -25.31 20241016 72600 33.75 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
9 20241121 091143 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97200 -700 5 -0.72 1561572500 15910 6.66 98500 98900 97100 127200 68600 97900 98150.52 12.24 0 -3377 101900 99900 98200 96200 94500 99050 95350 392 29300 500 74400 100 1 78313250 76120 -231.43 26.84 12 0.02 -420.00 3622.00 130000 20241016 -25.23 72600 20240805 33.88 130000 -25.23 20241016 72600 33.88 20240805 130000 -25.23 20241016 72600 33.88 20240805 0.65 N 326030 500 391 억 9587220 N N 58 N 00 N
10 20241120 161133 55 20.00 KOSPI200 서비스업 N N N Y 40 N 97900 400 2 0.41 23326461400 237084 60.76 98300 100200 96500 126700 68300 97500 98390.20 12.25 0 -3255 103566 100532 98766 95732 93966 99650 94850 392 29200 500 74100 100 1 78313250 76669 -233.10 27.03 12 0.30 -420.00 3622.00 130000 20241016 -24.69 72600 20240805 34.85 130000 -24.69 20241016 72600 34.85 20240805 130000 -24.69 20241016 72600 34.85 20240805 0.66 N 326030 500 391 억 9593520 N N 58 N 00 N
11 20241120 151147 55 20.00 KOSPI200 서비스업 N N N Y 40 N 98200 700 2 0.72 21228522100 215682 55.28 98300 100200 96500 126700 68300 97500 98425.18 12.25 0 -1965 103566 100532 98766 95732 93966 99650 94850 392 29200 500 74100 100 1 78313250 76904 -233.81 27.11 12 0.28 -420.00 3622.00 130000 20241016 -24.46 72600 20240805 35.26 130000 -24.46 20241016 72600 35.26 20240805 130000 -24.46 20241016 72600 35.26 20240805 0.66 N 326030 500 391 억 9593520 N N 313 N 00 N
12 20241120 141151 55 20.00 KOSPI200 서비스업 N N N Y 40 N 99100 1600 2 1.64 17678008700 179717 46.06 98300 100200 96500 126700 68300 97500 98365.91 12.25 0 944 103566 100532 98766 95732 93966 99650 94850 392 29200 500 74100 100 1 78313250 77608 -235.95 27.36 12 0.23 -420.00 3622.00 130000 20241016 -23.77 72600 20240805 36.50 130000 -23.77 20241016 72600 36.50 20240805 130000 -23.77 20241016 72600 36.50 20240805 0.66 N 326030 500 391 억 9593520 N N 313 N 00 N