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
352820/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
20241121,161147,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214000,-3500,5,-1.61,43588808000,204063,104.35,217000,217500,208500,282500,152500,217500,213604.15,20.12,0,32259,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,89135,47.51,3.05,12,0.49,4504.00,70090.00,261000,20240111,-18.01,157700,20240923,35.70,261000,-18.01,20240111,157700,35.70,20240923,261000,-18.01,20240111,157700,35.70,20240923,0.74,N,352820,500,208 억,,8379629,N,N,414,N,00,N
20241121,151208,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213500,-4000,5,-1.84,41638446000,194950,99.69,217000,217500,208500,282500,152500,217500,213585.06,20.12,0,29720,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,88927,47.40,3.05,12,0.47,4504.00,70090.00,261000,20240111,-18.20,157700,20240923,35.38,261000,-18.20,20240111,157700,35.38,20240923,261000,-18.20,20240111,157700,35.38,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,141207,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213500,-4000,5,-1.84,36634462000,171489,87.69,217000,217500,208500,282500,152500,217500,213625.50,20.12,0,24754,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,88927,47.40,3.05,12,0.41,4504.00,70090.00,261000,20240111,-18.20,157700,20240923,35.38,261000,-18.20,20240111,157700,35.38,20240923,261000,-18.20,20240111,157700,35.38,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,131159,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214000,-3500,5,-1.61,32404626500,151679,77.56,217000,217500,208500,282500,152500,217500,213639.25,20.12,0,22429,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,89135,47.51,3.05,12,0.36,4504.00,70090.00,261000,20240111,-18.01,157700,20240923,35.70,261000,-18.01,20240111,157700,35.70,20240923,261000,-18.01,20240111,157700,35.70,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,121200,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213500,-4000,5,-1.84,28329992500,132579,67.79,217000,217500,208500,282500,152500,217500,213683.57,20.12,0,18825,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,88927,47.40,3.05,12,0.32,4504.00,70090.00,261000,20240111,-18.20,157700,20240923,35.38,261000,-18.20,20240111,157700,35.38,20240923,261000,-18.20,20240111,157700,35.38,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,111205,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213500,-4000,5,-1.84,24428295500,114312,58.45,217000,217500,208500,282500,152500,217500,213698.10,20.12,0,16516,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,88927,47.40,3.05,12,0.27,4504.00,70090.00,261000,20240111,-18.20,157700,20240923,35.38,261000,-18.20,20240111,157700,35.38,20240923,261000,-18.20,20240111,157700,35.38,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,101203,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215500,-2000,5,-0.92,19148775500,89576,45.80,217000,217500,208500,282500,152500,217500,213770.86,20.12,0,9093,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,89760,47.85,3.07,12,0.22,4504.00,70090.00,261000,20240111,-17.43,157700,20240923,36.65,261000,-17.43,20240111,157700,36.65,20240923,261000,-17.43,20240111,157700,36.65,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241121,091205,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214000,-3500,5,-1.61,4822351000,22449,11.48,217000,217500,213500,282500,152500,217500,214812.42,20.12,0,1007,222833,220166,216833,214166,210833,221500,215500,208,65000,500,165300,500,1,41652097,89135,47.51,3.05,12,0.05,4504.00,70090.00,261000,20240111,-18.01,157700,20240923,35.70,261000,-18.01,20240111,157700,35.70,20240923,261000,-18.01,20240111,157700,35.70,20240923,0.74,N,352820,500,208 억,,8379629,N,N,327,N,00,N
20241120,161153,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217500,1500,2,0.69,42397360500,194784,64.33,216000,219500,213500,280500,151500,216000,217663.77,20.01,0,47763,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90593,48.29,3.10,12,0.47,4504.00,70090.00,261000,20240111,-16.67,157700,20240923,37.92,261000,-16.67,20240111,157700,37.92,20240923,261000,-16.67,20240111,157700,37.92,20240923,0.75,N,352820,500,208 억,,8332932,N,N,327,N,00,N
20241120,151209,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217500,1500,2,0.69,40380813500,185526,61.27,216000,219500,213500,280500,151500,216000,217656.00,20.01,0,48540,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90593,48.29,3.10,12,0.45,4504.00,70090.00,261000,20240111,-16.67,157700,20240923,37.92,261000,-16.67,20240111,157700,37.92,20240923,261000,-16.67,20240111,157700,37.92,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,N,00,N
20241120,141211,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217000,1000,2,0.46,35126881500,161395,53.30,216000,219500,213500,280500,151500,216000,217645.62,20.01,0,39088,222000,219000,214500,211500,207000,220500,213000,208,64500,500,164160,500,1,41652097,90385,48.18,3.10,12,0.39,4504.00,70090.00,261000,20240111,-16.86,157700,20240923,37.60,261000,-16.86,20240111,157700,37.60,20240923,261000,-16.86,20240111,157700,37.60,20240923,0.75,N,352820,500,208 억,,8332932,N,N,282,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 161147 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 214000 -3500 5 -1.61 43588808000 204063 104.35 217000 217500 208500 282500 152500 217500 213604.15 20.12 0 32259 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 89135 47.51 3.05 12 0.49 4504.00 70090.00 261000 20240111 -18.01 157700 20240923 35.70 261000 -18.01 20240111 157700 35.70 20240923 261000 -18.01 20240111 157700 35.70 20240923 0.74 N 352820 500 208 억 8379629 N N 414 N 00 N
3 20241121 151208 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 213500 -4000 5 -1.84 41638446000 194950 99.69 217000 217500 208500 282500 152500 217500 213585.06 20.12 0 29720 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 88927 47.40 3.05 12 0.47 4504.00 70090.00 261000 20240111 -18.20 157700 20240923 35.38 261000 -18.20 20240111 157700 35.38 20240923 261000 -18.20 20240111 157700 35.38 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
4 20241121 141207 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 213500 -4000 5 -1.84 36634462000 171489 87.69 217000 217500 208500 282500 152500 217500 213625.50 20.12 0 24754 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 88927 47.40 3.05 12 0.41 4504.00 70090.00 261000 20240111 -18.20 157700 20240923 35.38 261000 -18.20 20240111 157700 35.38 20240923 261000 -18.20 20240111 157700 35.38 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
5 20241121 131159 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 214000 -3500 5 -1.61 32404626500 151679 77.56 217000 217500 208500 282500 152500 217500 213639.25 20.12 0 22429 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 89135 47.51 3.05 12 0.36 4504.00 70090.00 261000 20240111 -18.01 157700 20240923 35.70 261000 -18.01 20240111 157700 35.70 20240923 261000 -18.01 20240111 157700 35.70 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
6 20241121 121200 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 213500 -4000 5 -1.84 28329992500 132579 67.79 217000 217500 208500 282500 152500 217500 213683.57 20.12 0 18825 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 88927 47.40 3.05 12 0.32 4504.00 70090.00 261000 20240111 -18.20 157700 20240923 35.38 261000 -18.20 20240111 157700 35.38 20240923 261000 -18.20 20240111 157700 35.38 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
7 20241121 111205 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 213500 -4000 5 -1.84 24428295500 114312 58.45 217000 217500 208500 282500 152500 217500 213698.10 20.12 0 16516 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 88927 47.40 3.05 12 0.27 4504.00 70090.00 261000 20240111 -18.20 157700 20240923 35.38 261000 -18.20 20240111 157700 35.38 20240923 261000 -18.20 20240111 157700 35.38 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
8 20241121 101203 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 215500 -2000 5 -0.92 19148775500 89576 45.80 217000 217500 208500 282500 152500 217500 213770.86 20.12 0 9093 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 89760 47.85 3.07 12 0.22 4504.00 70090.00 261000 20240111 -17.43 157700 20240923 36.65 261000 -17.43 20240111 157700 36.65 20240923 261000 -17.43 20240111 157700 36.65 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
9 20241121 091205 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 214000 -3500 5 -1.61 4822351000 22449 11.48 217000 217500 213500 282500 152500 217500 214812.42 20.12 0 1007 222833 220166 216833 214166 210833 221500 215500 208 65000 500 165300 500 1 41652097 89135 47.51 3.05 12 0.05 4504.00 70090.00 261000 20240111 -18.01 157700 20240923 35.70 261000 -18.01 20240111 157700 35.70 20240923 261000 -18.01 20240111 157700 35.70 20240923 0.74 N 352820 500 208 억 8379629 N N 327 N 00 N
10 20241120 161153 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 217500 1500 2 0.69 42397360500 194784 64.33 216000 219500 213500 280500 151500 216000 217663.77 20.01 0 47763 222000 219000 214500 211500 207000 220500 213000 208 64500 500 164160 500 1 41652097 90593 48.29 3.10 12 0.47 4504.00 70090.00 261000 20240111 -16.67 157700 20240923 37.92 261000 -16.67 20240111 157700 37.92 20240923 261000 -16.67 20240111 157700 37.92 20240923 0.75 N 352820 500 208 억 8332932 N N 327 N 00 N
11 20241120 151209 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 217500 1500 2 0.69 40380813500 185526 61.27 216000 219500 213500 280500 151500 216000 217656.00 20.01 0 48540 222000 219000 214500 211500 207000 220500 213000 208 64500 500 164160 500 1 41652097 90593 48.29 3.10 12 0.45 4504.00 70090.00 261000 20240111 -16.67 157700 20240923 37.92 261000 -16.67 20240111 157700 37.92 20240923 261000 -16.67 20240111 157700 37.92 20240923 0.75 N 352820 500 208 억 8332932 N N 282 N 00 N
12 20241120 141211 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 217000 1000 2 0.46 35126881500 161395 53.30 216000 219500 213500 280500 151500 216000 217645.62 20.01 0 39088 222000 219000 214500 211500 207000 220500 213000 208 64500 500 164160 500 1 41652097 90385 48.18 3.10 12 0.39 4504.00 70090.00 261000 20240111 -16.86 157700 20240923 37.60 261000 -16.86 20240111 157700 37.60 20240923 261000 -16.86 20240111 157700 37.60 20240923 0.75 N 352820 500 208 억 8332932 N N 282 N 00 N