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
022100/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
20241128,160355,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,0,3,0.00,4552996550,203755,94.22,22150,22550,22100,29050,15650,22350,22345.43,6.62,0,-2621,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33980,37.00,7.38,12,0.13,604.00,3029.00,79600,20231227,-71.92,20450,20241115,9.29,76700,-70.86,20240102,20450,9.29,20241115,79600,-71.92,20231227,20450,9.29,20241115,0.66,N,022100,500,760 억,,10062606,N,N,1292,N,00,N
20241128,150403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,100,2,0.45,4007692350,179394,82.95,22150,22550,22100,29050,15650,22350,22340.17,6.62,0,-4715,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,34132,37.17,7.41,12,0.12,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,140404,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22450,100,2,0.45,3387242200,151738,70.17,22150,22550,22100,29050,15650,22350,22322.95,6.62,0,-7158,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,34132,37.17,7.41,12,0.10,604.00,3029.00,79600,20231227,-71.80,20450,20241115,9.78,76700,-70.73,20240102,20450,9.78,20241115,79600,-71.80,20231227,20450,9.78,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,130400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,0,3,0.00,3023921650,135511,62.66,22150,22550,22100,29050,15650,22350,22314.93,6.62,0,-10635,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33980,37.00,7.38,12,0.09,604.00,3029.00,79600,20231227,-71.92,20450,20241115,9.29,76700,-70.86,20240102,20450,9.29,20241115,79600,-71.92,20231227,20450,9.29,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,120403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22400,50,2,0.22,2616934150,117325,54.25,22150,22550,22100,29050,15650,22350,22304.97,6.62,0,-7210,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,34056,37.09,7.40,12,0.08,604.00,3029.00,79600,20231227,-71.86,20450,20241115,9.54,76700,-70.80,20240102,20450,9.54,20241115,79600,-71.86,20231227,20450,9.54,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,110406,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,0,3,0.00,2076865450,93129,43.06,22150,22550,22100,29050,15650,22350,22300.91,6.62,0,-8615,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33980,37.00,7.38,12,0.06,604.00,3029.00,79600,20231227,-71.92,20450,20241115,9.29,76700,-70.86,20240102,20450,9.29,20241115,79600,-71.92,20231227,20450,9.29,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,100403,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22300,-50,5,-0.22,1572332800,70503,32.60,22150,22550,22100,29050,15650,22350,22301.59,6.62,0,-9314,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33904,36.92,7.36,12,0.05,604.00,3029.00,79600,20231227,-71.98,20450,20241115,9.05,76700,-70.93,20240102,20450,9.05,20241115,79600,-71.98,20231227,20450,9.05,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241128,090401,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22300,-50,5,-0.22,306675200,13835,6.40,22150,22300,22100,29050,15650,22350,22165.65,6.62,0,-166,22916,22632,22416,22132,21916,22525,22025,760,6700,500,16090,50,1,152034729,33904,36.92,7.36,12,0.01,604.00,3029.00,79600,20231227,-71.98,20450,20241115,9.05,76700,-70.93,20240102,20450,9.05,20241115,79600,-71.98,20231227,20450,9.05,20241115,0.66,N,022100,500,760 억,,10062606,N,N,2774,N,00,N
20241127,160352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22350,-100,5,-0.45,4765978750,212432,68.27,22600,22700,22200,29150,15750,22450,22435.56,6.62,0,4424,23350,22900,22650,22200,21950,22775,22075,760,6700,500,16160,50,1,152034729,33980,37.00,7.38,12,0.14,604.00,3029.00,79600,20231227,-71.92,20450,20241115,9.29,76700,-70.86,20240102,20450,9.29,20241115,79600,-71.92,20231227,20450,9.29,20241115,0.68,N,022100,500,760 억,,10071418,N,N,2774,N,00,N
20241127,150358,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22300,-150,5,-0.67,4385686200,195399,62.80,22600,22700,22200,29150,15750,22450,22444.77,6.62,0,2276,23350,22900,22650,22200,21950,22775,22075,760,6700,500,16160,50,1,152034729,33904,36.92,7.36,12,0.13,604.00,3029.00,79600,20231227,-71.98,20450,20241115,9.05,76700,-70.93,20240102,20450,9.05,20241115,79600,-71.98,20231227,20450,9.05,20241115,0.68,N,022100,500,760 억,,10071418,N,N,7732,N,00,N
20241127,140359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22500,50,2,0.22,3623682550,161374,51.86,22600,22700,22200,29150,15750,22450,22455.18,6.62,0,4838,23350,22900,22650,22200,21950,22775,22075,760,6700,500,16160,50,1,152034729,34208,37.25,7.43,12,0.11,604.00,3029.00,79600,20231227,-71.73,20450,20241115,10.02,76700,-70.66,20240102,20450,10.02,20241115,79600,-71.73,20231227,20450,10.02,20241115,0.68,N,022100,500,760 억,,10071418,N,N,7732,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 160355 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22350 0 3 0.00 4552996550 203755 94.22 22150 22550 22100 29050 15650 22350 22345.43 6.62 0 -2621 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 33980 37.00 7.38 12 0.13 604.00 3029.00 79600 20231227 -71.92 20450 20241115 9.29 76700 -70.86 20240102 20450 9.29 20241115 79600 -71.92 20231227 20450 9.29 20241115 0.66 N 022100 500 760 억 10062606 N N 1292 N 00 N
3 20241128 150403 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22450 100 2 0.45 4007692350 179394 82.95 22150 22550 22100 29050 15650 22350 22340.17 6.62 0 -4715 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 34132 37.17 7.41 12 0.12 604.00 3029.00 79600 20231227 -71.80 20450 20241115 9.78 76700 -70.73 20240102 20450 9.78 20241115 79600 -71.80 20231227 20450 9.78 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
4 20241128 140404 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22450 100 2 0.45 3387242200 151738 70.17 22150 22550 22100 29050 15650 22350 22322.95 6.62 0 -7158 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 34132 37.17 7.41 12 0.10 604.00 3029.00 79600 20231227 -71.80 20450 20241115 9.78 76700 -70.73 20240102 20450 9.78 20241115 79600 -71.80 20231227 20450 9.78 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
5 20241128 130400 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22350 0 3 0.00 3023921650 135511 62.66 22150 22550 22100 29050 15650 22350 22314.93 6.62 0 -10635 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 33980 37.00 7.38 12 0.09 604.00 3029.00 79600 20231227 -71.92 20450 20241115 9.29 76700 -70.86 20240102 20450 9.29 20241115 79600 -71.92 20231227 20450 9.29 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
6 20241128 120403 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22400 50 2 0.22 2616934150 117325 54.25 22150 22550 22100 29050 15650 22350 22304.97 6.62 0 -7210 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 34056 37.09 7.40 12 0.08 604.00 3029.00 79600 20231227 -71.86 20450 20241115 9.54 76700 -70.80 20240102 20450 9.54 20241115 79600 -71.86 20231227 20450 9.54 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
7 20241128 110406 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22350 0 3 0.00 2076865450 93129 43.06 22150 22550 22100 29050 15650 22350 22300.91 6.62 0 -8615 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 33980 37.00 7.38 12 0.06 604.00 3029.00 79600 20231227 -71.92 20450 20241115 9.29 76700 -70.86 20240102 20450 9.29 20241115 79600 -71.92 20231227 20450 9.29 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
8 20241128 100403 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22300 -50 5 -0.22 1572332800 70503 32.60 22150 22550 22100 29050 15650 22350 22301.59 6.62 0 -9314 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 33904 36.92 7.36 12 0.05 604.00 3029.00 79600 20231227 -71.98 20450 20241115 9.05 76700 -70.93 20240102 20450 9.05 20241115 79600 -71.98 20231227 20450 9.05 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
9 20241128 090401 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22300 -50 5 -0.22 306675200 13835 6.40 22150 22300 22100 29050 15650 22350 22165.65 6.62 0 -166 22916 22632 22416 22132 21916 22525 22025 760 6700 500 16090 50 1 152034729 33904 36.92 7.36 12 0.01 604.00 3029.00 79600 20231227 -71.98 20450 20241115 9.05 76700 -70.93 20240102 20450 9.05 20241115 79600 -71.98 20231227 20450 9.05 20241115 0.66 N 022100 500 760 억 10062606 N N 2774 N 00 N
10 20241127 160352 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22350 -100 5 -0.45 4765978750 212432 68.27 22600 22700 22200 29150 15750 22450 22435.56 6.62 0 4424 23350 22900 22650 22200 21950 22775 22075 760 6700 500 16160 50 1 152034729 33980 37.00 7.38 12 0.14 604.00 3029.00 79600 20231227 -71.92 20450 20241115 9.29 76700 -70.86 20240102 20450 9.29 20241115 79600 -71.92 20231227 20450 9.29 20241115 0.68 N 022100 500 760 억 10071418 N N 2774 N 00 N
11 20241127 150358 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22300 -150 5 -0.67 4385686200 195399 62.80 22600 22700 22200 29150 15750 22450 22444.77 6.62 0 2276 23350 22900 22650 22200 21950 22775 22075 760 6700 500 16160 50 1 152034729 33904 36.92 7.36 12 0.13 604.00 3029.00 79600 20231227 -71.98 20450 20241115 9.05 76700 -70.93 20240102 20450 9.05 20241115 79600 -71.98 20231227 20450 9.05 20241115 0.68 N 022100 500 760 억 10071418 N N 7732 N 00 N
12 20241127 140359 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22500 50 2 0.22 3623682550 161374 51.86 22600 22700 22200 29150 15750 22450 22455.18 6.62 0 4838 23350 22900 22650 22200 21950 22775 22075 760 6700 500 16160 50 1 152034729 34208 37.25 7.43 12 0.11 604.00 3029.00 79600 20231227 -71.73 20450 20241115 10.02 76700 -70.66 20240102 20450 10.02 20241115 79600 -71.73 20231227 20450 10.02 20241115 0.68 N 022100 500 760 억 10071418 N N 7732 N 00 N