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
012750/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
20241128,160316,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-400,5,-0.64,1496378000,24218,96.97,62500,62500,61300,80800,43600,62200,61787.84,55.72,0,896,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23483,12.39,1.34,12,0.06,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21173544,N,N,595,N,00,N
20241128,150323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61800,-400,5,-0.64,1177319900,19055,76.30,62500,62500,61300,80800,43600,62200,61785.35,55.72,0,-23,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23483,12.39,1.34,12,0.05,4986.00,46149.00,66000,20241108,-6.36,53000,20240118,16.60,66000,-6.36,20241108,53000,16.60,20240118,66000,-6.36,20241108,53000,16.60,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,140323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,-600,5,-0.96,985715200,15947,63.85,62500,62500,61300,80800,43600,62200,61811.95,55.72,0,-719,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23407,12.35,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,130320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61700,-500,5,-0.80,784619600,12688,50.80,62500,62500,61300,80800,43600,62200,61839.50,55.72,0,-1441,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23445,12.37,1.34,12,0.03,4986.00,46149.00,66000,20241108,-6.52,53000,20240118,16.42,66000,-6.52,20241108,53000,16.42,20240118,66000,-6.52,20241108,53000,16.42,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,120321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61700,-500,5,-0.80,572891700,9256,37.06,62500,62500,61300,80800,43600,62200,61894.09,55.72,0,-2006,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23445,12.37,1.34,12,0.02,4986.00,46149.00,66000,20241108,-6.52,53000,20240118,16.42,66000,-6.52,20241108,53000,16.42,20240118,66000,-6.52,20241108,53000,16.42,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,110325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62200,0,3,0.00,273979800,4410,17.66,62500,62500,61800,80800,43600,62200,62126.94,55.72,0,-1445,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23635,12.47,1.35,12,0.01,4986.00,46149.00,66000,20241108,-5.76,53000,20240118,17.36,66000,-5.76,20241108,53000,17.36,20240118,66000,-5.76,20241108,53000,17.36,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,100322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61900,-300,5,-0.48,123108700,1984,7.94,62500,62500,61800,80800,43600,62200,62050.76,55.72,0,-753,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23521,12.41,1.34,12,0.01,4986.00,46149.00,66000,20241108,-6.21,53000,20240118,16.79,66000,-6.21,20241108,53000,16.79,20240118,66000,-6.21,20241108,53000,16.79,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241128,090320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61900,-300,5,-0.48,24938800,400,1.60,62500,62500,61900,80800,43600,62200,62347.00,55.72,0,-118,63000,62600,62000,61600,61000,62800,61800,190,18600,500,47270,100,1,37999178,23521,12.41,1.34,12,0.00,4986.00,46149.00,66000,20241108,-6.21,53000,20240118,16.79,66000,-6.21,20241108,53000,16.79,20240118,66000,-6.21,20241108,53000,16.79,20240118,0.01,N,012750,500,189 억,,21173544,N,N,33,N,00,N
20241127,160313,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62200,0,3,0.00,1541383300,24828,137.70,61500,62400,61400,80800,43600,62200,62082.45,55.75,0,3111,63200,62700,61700,61200,60200,62950,61450,190,18600,500,47270,100,1,37999178,23635,12.47,1.35,12,0.07,4986.00,46149.00,66000,20241108,-5.76,53000,20240118,17.36,66000,-5.76,20241108,53000,17.36,20240118,66000,-5.76,20241108,53000,17.36,20240118,0.01,N,012750,500,189 억,,21182721,N,N,33,N,00,N
20241127,150318,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62000,-200,5,-0.32,1327890800,21394,118.65,61500,62400,61400,80800,43600,62200,62068.37,55.75,0,3410,63200,62700,61700,61200,60200,62950,61450,190,18600,500,47270,100,1,37999178,23559,12.43,1.34,12,0.06,4986.00,46149.00,66000,20241108,-6.06,53000,20240118,16.98,66000,-6.06,20241108,53000,16.98,20240118,66000,-6.06,20241108,53000,16.98,20240118,0.01,N,012750,500,189 억,,21182721,N,N,295,N,00,N
20241127,140318,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62200,0,3,0.00,1185494600,19100,105.93,61500,62400,61400,80800,43600,62200,62067.78,55.75,0,3875,63200,62700,61700,61200,60200,62950,61450,190,18600,500,47270,100,1,37999178,23635,12.47,1.35,12,0.05,4986.00,46149.00,66000,20241108,-5.76,53000,20240118,17.36,66000,-5.76,20241108,53000,17.36,20240118,66000,-5.76,20241108,53000,17.36,20240118,0.01,N,012750,500,189 억,,21182721,N,N,295,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 160316 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61800 -400 5 -0.64 1496378000 24218 96.97 62500 62500 61300 80800 43600 62200 61787.84 55.72 0 896 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23483 12.39 1.34 12 0.06 4986.00 46149.00 66000 20241108 -6.36 53000 20240118 16.60 66000 -6.36 20241108 53000 16.60 20240118 66000 -6.36 20241108 53000 16.60 20240118 0.01 N 012750 500 189 억 21173544 N N 595 N 00 N
3 20241128 150323 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61800 -400 5 -0.64 1177319900 19055 76.30 62500 62500 61300 80800 43600 62200 61785.35 55.72 0 -23 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23483 12.39 1.34 12 0.05 4986.00 46149.00 66000 20241108 -6.36 53000 20240118 16.60 66000 -6.36 20241108 53000 16.60 20240118 66000 -6.36 20241108 53000 16.60 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
4 20241128 140323 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61600 -600 5 -0.96 985715200 15947 63.85 62500 62500 61300 80800 43600 62200 61811.95 55.72 0 -719 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23407 12.35 1.33 12 0.04 4986.00 46149.00 66000 20241108 -6.67 53000 20240118 16.23 66000 -6.67 20241108 53000 16.23 20240118 66000 -6.67 20241108 53000 16.23 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
5 20241128 130320 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61700 -500 5 -0.80 784619600 12688 50.80 62500 62500 61300 80800 43600 62200 61839.50 55.72 0 -1441 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23445 12.37 1.34 12 0.03 4986.00 46149.00 66000 20241108 -6.52 53000 20240118 16.42 66000 -6.52 20241108 53000 16.42 20240118 66000 -6.52 20241108 53000 16.42 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
6 20241128 120321 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61700 -500 5 -0.80 572891700 9256 37.06 62500 62500 61300 80800 43600 62200 61894.09 55.72 0 -2006 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23445 12.37 1.34 12 0.02 4986.00 46149.00 66000 20241108 -6.52 53000 20240118 16.42 66000 -6.52 20241108 53000 16.42 20240118 66000 -6.52 20241108 53000 16.42 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
7 20241128 110325 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62200 0 3 0.00 273979800 4410 17.66 62500 62500 61800 80800 43600 62200 62126.94 55.72 0 -1445 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23635 12.47 1.35 12 0.01 4986.00 46149.00 66000 20241108 -5.76 53000 20240118 17.36 66000 -5.76 20241108 53000 17.36 20240118 66000 -5.76 20241108 53000 17.36 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
8 20241128 100322 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61900 -300 5 -0.48 123108700 1984 7.94 62500 62500 61800 80800 43600 62200 62050.76 55.72 0 -753 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23521 12.41 1.34 12 0.01 4986.00 46149.00 66000 20241108 -6.21 53000 20240118 16.79 66000 -6.21 20241108 53000 16.79 20240118 66000 -6.21 20241108 53000 16.79 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
9 20241128 090320 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61900 -300 5 -0.48 24938800 400 1.60 62500 62500 61900 80800 43600 62200 62347.00 55.72 0 -118 63000 62600 62000 61600 61000 62800 61800 190 18600 500 47270 100 1 37999178 23521 12.41 1.34 12 0.00 4986.00 46149.00 66000 20241108 -6.21 53000 20240118 16.79 66000 -6.21 20241108 53000 16.79 20240118 66000 -6.21 20241108 53000 16.79 20240118 0.01 N 012750 500 189 억 21173544 N N 33 N 00 N
10 20241127 160313 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62200 0 3 0.00 1541383300 24828 137.70 61500 62400 61400 80800 43600 62200 62082.45 55.75 0 3111 63200 62700 61700 61200 60200 62950 61450 190 18600 500 47270 100 1 37999178 23635 12.47 1.35 12 0.07 4986.00 46149.00 66000 20241108 -5.76 53000 20240118 17.36 66000 -5.76 20241108 53000 17.36 20240118 66000 -5.76 20241108 53000 17.36 20240118 0.01 N 012750 500 189 억 21182721 N N 33 N 00 N
11 20241127 150318 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62000 -200 5 -0.32 1327890800 21394 118.65 61500 62400 61400 80800 43600 62200 62068.37 55.75 0 3410 63200 62700 61700 61200 60200 62950 61450 190 18600 500 47270 100 1 37999178 23559 12.43 1.34 12 0.06 4986.00 46149.00 66000 20241108 -6.06 53000 20240118 16.98 66000 -6.06 20241108 53000 16.98 20240118 66000 -6.06 20241108 53000 16.98 20240118 0.01 N 012750 500 189 억 21182721 N N 295 N 00 N
12 20241127 140318 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62200 0 3 0.00 1185494600 19100 105.93 61500 62400 61400 80800 43600 62200 62067.78 55.75 0 3875 63200 62700 61700 61200 60200 62950 61450 190 18600 500 47270 100 1 37999178 23635 12.47 1.35 12 0.05 4986.00 46149.00 66000 20241108 -5.76 53000 20240118 17.36 66000 -5.76 20241108 53000 17.36 20240118 66000 -5.76 20241108 53000 17.36 20240118 0.01 N 012750 500 189 억 21182721 N N 295 N 00 N