ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20241128,160211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15310,630,2,4.29,1553864650,102289,286.32,14700,15380,14630,19080,10280,14680,15190.92,9.23,0,22298,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7200,-14.01,0.76,12,0.22,-1093.00,20155.00,18490,20240819,-17.20,12940,20240703,18.32,18490,-17.20,20240819,12940,18.32,20240703,18490,-17.20,20240819,12940,18.32,20240703,0.34,N,005250,500,253 억,,4340097,N,N,85,N,00,N
20241128,150216,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15330,650,2,4.43,1432807720,94374,264.16,14700,15380,14630,19080,10280,14680,15182.23,9.23,0,21482,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7209,-14.03,0.76,12,0.20,-1093.00,20155.00,18490,20240819,-17.09,12940,20240703,18.47,18490,-17.09,20240819,12940,18.47,20240703,18490,-17.09,20240819,12940,18.47,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,140214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15340,660,2,4.50,1331948140,87796,245.75,14700,15380,14630,19080,10280,14680,15170.94,9.23,0,21480,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7214,-14.03,0.76,12,0.19,-1093.00,20155.00,18490,20240819,-17.04,12940,20240703,18.55,18490,-17.04,20240819,12940,18.55,20240703,18490,-17.04,20240819,12940,18.55,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,130213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15320,640,2,4.36,1137581230,75124,210.28,14700,15350,14630,19080,10280,14680,15142.71,9.23,0,18868,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7205,-14.02,0.76,12,0.16,-1093.00,20155.00,18490,20240819,-17.14,12940,20240703,18.39,18490,-17.14,20240819,12940,18.39,20240703,18490,-17.14,20240819,12940,18.39,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,120214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15330,650,2,4.43,1004216010,66407,185.88,14700,15350,14630,19080,10280,14680,15122.14,9.23,0,18986,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7209,-14.03,0.76,12,0.14,-1093.00,20155.00,18490,20240819,-17.09,12940,20240703,18.47,18490,-17.09,20240819,12940,18.47,20240703,18490,-17.09,20240819,12940,18.47,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,110214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15330,650,2,4.43,853080120,56538,158.25,14700,15340,14630,19080,10280,14680,15088.62,9.23,0,16236,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7209,-14.03,0.76,12,0.12,-1093.00,20155.00,18490,20240819,-17.09,12940,20240703,18.47,18490,-17.09,20240819,12940,18.47,20240703,18490,-17.09,20240819,12940,18.47,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,100214,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,15080,400,2,2.72,335970890,22507,63.00,14700,15090,14630,19080,10280,14680,14927.40,9.23,0,8572,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,7092,-13.80,0.75,12,0.05,-1093.00,20155.00,18490,20240819,-18.44,12940,20240703,16.54,18490,-18.44,20240819,12940,16.54,20240703,18490,-18.44,20240819,12940,16.54,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241128,090213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14670,-10,5,-0.07,8867150,604,1.69,14700,14700,14630,19080,10280,14680,14680.71,9.23,0,-222,14966,14822,14616,14472,14266,14895,14545,253,4400,500,10860,10,1,47028210,6899,-13.42,0.73,12,0.00,-1093.00,20155.00,18490,20240819,-20.66,12940,20240703,13.37,18490,-20.66,20240819,12940,13.37,20240703,18490,-20.66,20240819,12940,13.37,20240703,0.34,N,005250,500,253 억,,4340097,N,N,33,N,00,N
20241127,160211,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14680,120,2,0.82,518372030,35383,104.85,14430,14760,14410,18920,10200,14560,14650.22,9.23,0,86,14853,14706,14603,14456,14353,14655,14405,253,4360,500,10770,10,1,47028210,6904,-13.43,0.73,12,0.08,-1093.00,20155.00,18490,20240819,-20.61,12940,20240703,13.45,18490,-20.61,20240819,12940,13.45,20240703,18490,-20.61,20240819,12940,13.45,20240703,0.35,N,005250,500,253 억,,4340867,N,N,33,N,00,N
20241127,150213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14620,60,2,0.41,449474700,30676,90.91,14430,14760,14410,18920,10200,14560,14652.32,9.23,0,-269,14853,14706,14603,14456,14353,14655,14405,253,4360,500,10770,10,1,47028210,6876,-13.38,0.73,12,0.07,-1093.00,20155.00,18490,20240819,-20.93,12940,20240703,12.98,18490,-20.93,20240819,12940,12.98,20240703,18490,-20.93,20240819,12940,12.98,20240703,0.35,N,005250,500,253 억,,4340867,N,N,185,N,00,N
20241127,140213,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14680,120,2,0.82,391219010,26698,79.12,14430,14760,14410,18920,10200,14560,14653.50,9.23,0,694,14853,14706,14603,14456,14353,14655,14405,253,4360,500,10770,10,1,47028210,6904,-13.43,0.73,12,0.06,-1093.00,20155.00,18490,20240819,-20.61,12940,20240703,13.45,18490,-20.61,20240819,12940,13.45,20240703,18490,-20.61,20240819,12940,13.45,20240703,0.35,N,005250,500,253 억,,4340867,N,N,185,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 20241128 160211 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15310 630 2 4.29 1553864650 102289 286.32 14700 15380 14630 19080 10280 14680 15190.92 9.23 0 22298 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7200 -14.01 0.76 12 0.22 -1093.00 20155.00 18490 20240819 -17.20 12940 20240703 18.32 18490 -17.20 20240819 12940 18.32 20240703 18490 -17.20 20240819 12940 18.32 20240703 0.34 N 005250 500 253 억 4340097 N N 85 N 00 N
3 20241128 150216 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15330 650 2 4.43 1432807720 94374 264.16 14700 15380 14630 19080 10280 14680 15182.23 9.23 0 21482 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7209 -14.03 0.76 12 0.20 -1093.00 20155.00 18490 20240819 -17.09 12940 20240703 18.47 18490 -17.09 20240819 12940 18.47 20240703 18490 -17.09 20240819 12940 18.47 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
4 20241128 140214 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15340 660 2 4.50 1331948140 87796 245.75 14700 15380 14630 19080 10280 14680 15170.94 9.23 0 21480 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7214 -14.03 0.76 12 0.19 -1093.00 20155.00 18490 20240819 -17.04 12940 20240703 18.55 18490 -17.04 20240819 12940 18.55 20240703 18490 -17.04 20240819 12940 18.55 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
5 20241128 130213 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15320 640 2 4.36 1137581230 75124 210.28 14700 15350 14630 19080 10280 14680 15142.71 9.23 0 18868 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7205 -14.02 0.76 12 0.16 -1093.00 20155.00 18490 20240819 -17.14 12940 20240703 18.39 18490 -17.14 20240819 12940 18.39 20240703 18490 -17.14 20240819 12940 18.39 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
6 20241128 120214 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15330 650 2 4.43 1004216010 66407 185.88 14700 15350 14630 19080 10280 14680 15122.14 9.23 0 18986 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7209 -14.03 0.76 12 0.14 -1093.00 20155.00 18490 20240819 -17.09 12940 20240703 18.47 18490 -17.09 20240819 12940 18.47 20240703 18490 -17.09 20240819 12940 18.47 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
7 20241128 110214 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15330 650 2 4.43 853080120 56538 158.25 14700 15340 14630 19080 10280 14680 15088.62 9.23 0 16236 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7209 -14.03 0.76 12 0.12 -1093.00 20155.00 18490 20240819 -17.09 12940 20240703 18.47 18490 -17.09 20240819 12940 18.47 20240703 18490 -17.09 20240819 12940 18.47 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
8 20241128 100214 55 60.00 KOSPI200 서비스업 N N N Y 60 N 15080 400 2 2.72 335970890 22507 63.00 14700 15090 14630 19080 10280 14680 14927.40 9.23 0 8572 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 7092 -13.80 0.75 12 0.05 -1093.00 20155.00 18490 20240819 -18.44 12940 20240703 16.54 18490 -18.44 20240819 12940 16.54 20240703 18490 -18.44 20240819 12940 16.54 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
9 20241128 090213 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14670 -10 5 -0.07 8867150 604 1.69 14700 14700 14630 19080 10280 14680 14680.71 9.23 0 -222 14966 14822 14616 14472 14266 14895 14545 253 4400 500 10860 10 1 47028210 6899 -13.42 0.73 12 0.00 -1093.00 20155.00 18490 20240819 -20.66 12940 20240703 13.37 18490 -20.66 20240819 12940 13.37 20240703 18490 -20.66 20240819 12940 13.37 20240703 0.34 N 005250 500 253 억 4340097 N N 33 N 00 N
10 20241127 160211 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14680 120 2 0.82 518372030 35383 104.85 14430 14760 14410 18920 10200 14560 14650.22 9.23 0 86 14853 14706 14603 14456 14353 14655 14405 253 4360 500 10770 10 1 47028210 6904 -13.43 0.73 12 0.08 -1093.00 20155.00 18490 20240819 -20.61 12940 20240703 13.45 18490 -20.61 20240819 12940 13.45 20240703 18490 -20.61 20240819 12940 13.45 20240703 0.35 N 005250 500 253 억 4340867 N N 33 N 00 N
11 20241127 150213 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14620 60 2 0.41 449474700 30676 90.91 14430 14760 14410 18920 10200 14560 14652.32 9.23 0 -269 14853 14706 14603 14456 14353 14655 14405 253 4360 500 10770 10 1 47028210 6876 -13.38 0.73 12 0.07 -1093.00 20155.00 18490 20240819 -20.93 12940 20240703 12.98 18490 -20.93 20240819 12940 12.98 20240703 18490 -20.93 20240819 12940 12.98 20240703 0.35 N 005250 500 253 억 4340867 N N 185 N 00 N
12 20241127 140213 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14680 120 2 0.82 391219010 26698 79.12 14430 14760 14410 18920 10200 14560 14653.50 9.23 0 694 14853 14706 14603 14456 14353 14655 14405 253 4360 500 10770 10 1 47028210 6904 -13.43 0.73 12 0.06 -1093.00 20155.00 18490 20240819 -20.61 12940 20240703 13.45 18490 -20.61 20240819 12940 13.45 20240703 18490 -20.61 20240819 12940 13.45 20240703 0.35 N 005250 500 253 억 4340867 N N 185 N 00 N