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
021240/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
20241128,160354,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68200,200,2,0.29,7706242900,112416,62.25,68000,69700,66800,88400,47600,68000,68551.13,60.50,0,-23516,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50331,10.68,1.87,12,0.15,6386.00,36464.00,71400,20240925,-4.48,49500,20231130,37.78,71400,-4.48,20240925,49600,37.50,20240306,71400,-4.48,20240925,49500,37.78,20231130,0.05,N,021240,500,406 억,,44646623,N,N,1026,N,00,N
20241128,150401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68300,300,2,0.44,6382225700,93011,51.50,68000,69700,66800,88400,47600,68000,68617.97,60.50,0,-24971,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50405,10.70,1.87,12,0.13,6386.00,36464.00,71400,20240925,-4.34,49500,20231130,37.98,71400,-4.34,20240925,49600,37.70,20240306,71400,-4.34,20240925,49500,37.98,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,140403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68400,400,2,0.59,5496062600,80044,44.32,68000,69700,66800,88400,47600,68000,68663.02,60.50,0,-22181,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50479,10.71,1.88,12,0.11,6386.00,36464.00,71400,20240925,-4.20,49500,20231130,38.18,71400,-4.20,20240925,49600,37.90,20240306,71400,-4.20,20240925,49500,38.18,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,130358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68800,800,2,1.18,4739040300,69001,38.21,68000,69700,66800,88400,47600,68000,68680.75,60.50,0,-20195,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50774,10.77,1.89,12,0.09,6386.00,36464.00,71400,20240925,-3.64,49500,20231130,38.99,71400,-3.64,20240925,49600,38.71,20240306,71400,-3.64,20240925,49500,38.99,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,120402,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69100,1100,2,1.62,4060145300,59171,32.76,68000,69700,66800,88400,47600,68000,68617.15,60.50,0,-14889,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,50996,10.82,1.90,12,0.08,6386.00,36464.00,71400,20240925,-3.22,49500,20231130,39.60,71400,-3.22,20240925,49600,39.31,20240306,71400,-3.22,20240925,49500,39.60,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,110405,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69500,1500,2,2.21,3440588400,50209,27.80,68000,69700,66800,88400,47600,68000,68525.33,60.50,0,-10857,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,51291,10.88,1.91,12,0.07,6386.00,36464.00,71400,20240925,-2.66,49500,20231130,40.40,71400,-2.66,20240925,49600,40.12,20240306,71400,-2.66,20240925,49500,40.40,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,100401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69200,1200,2,1.76,2111125100,31039,17.19,68000,69400,66800,88400,47600,68000,68015.24,60.50,0,-2927,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,51069,10.84,1.90,12,0.04,6386.00,36464.00,71400,20240925,-3.08,49500,20231130,39.80,71400,-3.08,20240925,49600,39.52,20240306,71400,-3.08,20240925,49500,39.80,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241128,090359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67200,-800,5,-1.18,509279700,7523,4.17,68000,68500,66800,88400,47600,68000,67696.36,60.50,0,-815,71200,69600,67800,66200,64400,70400,67000,407,20400,500,51680,100,1,73799619,49593,10.52,1.84,12,0.01,6386.00,36464.00,71400,20240925,-5.88,49500,20231130,35.76,71400,-5.88,20240925,49600,35.48,20240306,71400,-5.88,20240925,49500,35.76,20231130,0.05,N,021240,500,406 억,,44646623,N,N,56,N,00,N
20241127,160351,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,900,2,1.34,10388280000,151792,58.63,66400,69400,66000,87200,47000,67100,68437.77,60.59,0,-57265,71966,69532,65866,63432,59766,70750,64650,407,20100,500,50990,100,1,73799619,50184,10.65,1.86,12,0.21,6386.00,36464.00,71400,20240925,-4.76,49500,20231130,37.37,71400,-4.76,20240925,49600,37.10,20240306,71400,-4.76,20240925,49500,37.37,20231130,0.05,N,021240,500,406 억,,44714957,N,N,56,N,00,N
20241127,150357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68700,1600,2,2.38,8606743200,125655,48.54,66400,69400,66000,87200,47000,67100,68495.03,60.59,0,-52504,71966,69532,65866,63432,59766,70750,64650,407,20100,500,50990,100,1,73799619,50700,10.76,1.88,12,0.17,6386.00,36464.00,71400,20240925,-3.78,49500,20231130,38.79,71400,-3.78,20240925,49600,38.51,20240306,71400,-3.78,20240925,49500,38.79,20231130,0.05,N,021240,500,406 억,,44714957,N,N,807,N,00,N
20241127,140357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68600,1500,2,2.24,7342745900,107177,41.40,66400,69400,66000,87200,47000,67100,68510.46,60.59,0,-43374,71966,69532,65866,63432,59766,70750,64650,407,20100,500,50990,100,1,73799619,50627,10.74,1.88,12,0.15,6386.00,36464.00,71400,20240925,-3.92,49500,20231130,38.59,71400,-3.92,20240925,49600,38.31,20240306,71400,-3.92,20240925,49500,38.59,20231130,0.05,N,021240,500,406 억,,44714957,N,N,807,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 160354 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68200 200 2 0.29 7706242900 112416 62.25 68000 69700 66800 88400 47600 68000 68551.13 60.50 0 -23516 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 50331 10.68 1.87 12 0.15 6386.00 36464.00 71400 20240925 -4.48 49500 20231130 37.78 71400 -4.48 20240925 49600 37.50 20240306 71400 -4.48 20240925 49500 37.78 20231130 0.05 N 021240 500 406 억 44646623 N N 1026 N 00 N
3 20241128 150401 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68300 300 2 0.44 6382225700 93011 51.50 68000 69700 66800 88400 47600 68000 68617.97 60.50 0 -24971 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 50405 10.70 1.87 12 0.13 6386.00 36464.00 71400 20240925 -4.34 49500 20231130 37.98 71400 -4.34 20240925 49600 37.70 20240306 71400 -4.34 20240925 49500 37.98 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
4 20241128 140403 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68400 400 2 0.59 5496062600 80044 44.32 68000 69700 66800 88400 47600 68000 68663.02 60.50 0 -22181 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 50479 10.71 1.88 12 0.11 6386.00 36464.00 71400 20240925 -4.20 49500 20231130 38.18 71400 -4.20 20240925 49600 37.90 20240306 71400 -4.20 20240925 49500 38.18 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
5 20241128 130358 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68800 800 2 1.18 4739040300 69001 38.21 68000 69700 66800 88400 47600 68000 68680.75 60.50 0 -20195 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 50774 10.77 1.89 12 0.09 6386.00 36464.00 71400 20240925 -3.64 49500 20231130 38.99 71400 -3.64 20240925 49600 38.71 20240306 71400 -3.64 20240925 49500 38.99 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
6 20241128 120402 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69100 1100 2 1.62 4060145300 59171 32.76 68000 69700 66800 88400 47600 68000 68617.15 60.50 0 -14889 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 50996 10.82 1.90 12 0.08 6386.00 36464.00 71400 20240925 -3.22 49500 20231130 39.60 71400 -3.22 20240925 49600 39.31 20240306 71400 -3.22 20240925 49500 39.60 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
7 20241128 110405 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69500 1500 2 2.21 3440588400 50209 27.80 68000 69700 66800 88400 47600 68000 68525.33 60.50 0 -10857 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 51291 10.88 1.91 12 0.07 6386.00 36464.00 71400 20240925 -2.66 49500 20231130 40.40 71400 -2.66 20240925 49600 40.12 20240306 71400 -2.66 20240925 49500 40.40 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
8 20241128 100401 55 30.00 KOSPI200 서비스업 N N N Y 40 N 69200 1200 2 1.76 2111125100 31039 17.19 68000 69400 66800 88400 47600 68000 68015.24 60.50 0 -2927 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 51069 10.84 1.90 12 0.04 6386.00 36464.00 71400 20240925 -3.08 49500 20231130 39.80 71400 -3.08 20240925 49600 39.52 20240306 71400 -3.08 20240925 49500 39.80 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
9 20241128 090359 55 30.00 KOSPI200 서비스업 N N N Y 40 N 67200 -800 5 -1.18 509279700 7523 4.17 68000 68500 66800 88400 47600 68000 67696.36 60.50 0 -815 71200 69600 67800 66200 64400 70400 67000 407 20400 500 51680 100 1 73799619 49593 10.52 1.84 12 0.01 6386.00 36464.00 71400 20240925 -5.88 49500 20231130 35.76 71400 -5.88 20240925 49600 35.48 20240306 71400 -5.88 20240925 49500 35.76 20231130 0.05 N 021240 500 406 억 44646623 N N 56 N 00 N
10 20241127 160351 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68000 900 2 1.34 10388280000 151792 58.63 66400 69400 66000 87200 47000 67100 68437.77 60.59 0 -57265 71966 69532 65866 63432 59766 70750 64650 407 20100 500 50990 100 1 73799619 50184 10.65 1.86 12 0.21 6386.00 36464.00 71400 20240925 -4.76 49500 20231130 37.37 71400 -4.76 20240925 49600 37.10 20240306 71400 -4.76 20240925 49500 37.37 20231130 0.05 N 021240 500 406 억 44714957 N N 56 N 00 N
11 20241127 150357 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68700 1600 2 2.38 8606743200 125655 48.54 66400 69400 66000 87200 47000 67100 68495.03 60.59 0 -52504 71966 69532 65866 63432 59766 70750 64650 407 20100 500 50990 100 1 73799619 50700 10.76 1.88 12 0.17 6386.00 36464.00 71400 20240925 -3.78 49500 20231130 38.79 71400 -3.78 20240925 49600 38.51 20240306 71400 -3.78 20240925 49500 38.79 20231130 0.05 N 021240 500 406 억 44714957 N N 807 N 00 N
12 20241127 140357 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68600 1500 2 2.24 7342745900 107177 41.40 66400 69400 66000 87200 47000 67100 68510.46 60.59 0 -43374 71966 69532 65866 63432 59766 70750 64650 407 20100 500 50990 100 1 73799619 50627 10.74 1.88 12 0.15 6386.00 36464.00 71400 20240925 -3.92 49500 20231130 38.59 71400 -3.92 20240925 49600 38.31 20240306 71400 -3.92 20240925 49500 38.59 20231130 0.05 N 021240 500 406 억 44714957 N N 807 N 00 N