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
326030/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
20241128,161248,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103000,3100,2,3.10,28218129600,275619,141.64,100300,103900,99800,129800,70000,99900,102380.69,12.06,0,-53932,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80663,-245.24,28.44,12,0.35,-420.00,3622.00,130000,20241016,-20.77,72600,20240805,41.87,130000,-20.77,20241016,72600,41.87,20240805,130000,-20.77,20241016,72600,41.87,20240805,0.62,N,326030,500,391 억,,9441927,N,N,209,N,00,N
20241128,151314,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103000,3100,2,3.10,27383399000,267516,137.47,100300,103900,99800,129800,70000,99900,102361.75,12.06,0,-55052,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80663,-245.24,28.44,12,0.34,-420.00,3622.00,130000,20241016,-20.77,72600,20240805,41.87,130000,-20.77,20241016,72600,41.87,20240805,130000,-20.77,20241016,72600,41.87,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,141310,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102900,3000,2,3.00,24451233800,239057,122.85,100300,103900,99800,129800,70000,99900,102282.05,12.06,0,-42826,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80584,-245.00,28.41,12,0.31,-420.00,3622.00,130000,20241016,-20.85,72600,20240805,41.74,130000,-20.85,20241016,72600,41.74,20240805,130000,-20.85,20241016,72600,41.74,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,131308,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103100,3200,2,3.20,22015748500,215410,110.69,100300,103900,99800,129800,70000,99900,102203.96,12.06,0,-33189,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80741,-245.48,28.46,12,0.28,-420.00,3622.00,130000,20241016,-20.69,72600,20240805,42.01,130000,-20.69,20241016,72600,42.01,20240805,130000,-20.69,20241016,72600,42.01,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,121306,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102900,3000,2,3.00,19485432000,190847,98.07,100300,103900,99800,129800,70000,99900,102099.79,12.06,0,-26888,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80584,-245.00,28.41,12,0.24,-420.00,3622.00,130000,20241016,-20.85,72600,20240805,41.74,130000,-20.85,20241016,72600,41.74,20240805,130000,-20.85,20241016,72600,41.74,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,111310,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103500,3600,2,3.60,15959156200,156623,80.49,100300,103900,99800,129800,70000,99900,101895.39,12.06,0,-12368,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,81054,-246.43,28.58,12,0.20,-420.00,3622.00,130000,20241016,-20.38,72600,20240805,42.56,130000,-20.38,20241016,72600,42.56,20240805,130000,-20.38,20241016,72600,42.56,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,101308,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102500,2600,2,2.60,9455201100,93475,48.03,100300,102700,99800,129800,70000,99900,101152.23,12.06,0,-4653,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,80271,-244.05,28.30,12,0.12,-420.00,3622.00,130000,20241016,-21.15,72600,20240805,41.18,130000,-21.15,20241016,72600,41.18,20240805,130000,-21.15,20241016,72600,41.18,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241128,091306,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,100500,600,2,0.60,2736784200,27197,13.98,100300,101800,99800,129800,70000,99900,100628.25,12.06,0,-69,101900,100900,99000,98000,96100,101400,98500,392,29900,500,75920,100,1,78313250,78705,-239.29,27.75,12,0.03,-420.00,3622.00,130000,20241016,-22.69,72600,20240805,38.43,130000,-22.69,20241016,72600,38.43,20240805,130000,-22.69,20241016,72600,38.43,20240805,0.62,N,326030,500,391 억,,9441927,N,N,84,N,00,N
20241127,161234,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99900,2200,2,2.25,19065018200,193584,84.83,97700,100000,97100,127000,68400,97700,98480.10,12.09,0,-20806,103833,100766,98733,95666,93633,99750,94650,392,29300,500,74250,100,1,78313250,78235,-237.86,27.58,12,0.25,-420.00,3622.00,130000,20241016,-23.15,72600,20240805,37.60,130000,-23.15,20241016,72600,37.60,20240805,130000,-23.15,20241016,72600,37.60,20240805,0.62,N,326030,500,391 억,,9471108,N,N,84,N,00,N
20241127,151300,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99400,1700,2,1.74,16654956100,169432,74.25,97700,99500,97100,127000,68400,97700,98299.33,12.09,0,-10412,103833,100766,98733,95666,93633,99750,94650,392,29300,500,74250,100,1,78313250,77843,-236.67,27.44,12,0.22,-420.00,3622.00,130000,20241016,-23.54,72600,20240805,36.91,130000,-23.54,20241016,72600,36.91,20240805,130000,-23.54,20241016,72600,36.91,20240805,0.62,N,326030,500,391 억,,9471108,N,N,280,N,00,N
20241127,141253,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98300,600,2,0.61,13187059700,134379,58.89,97700,99500,97100,127000,68400,97700,98133.85,12.09,0,-739,103833,100766,98733,95666,93633,99750,94650,392,29300,500,74250,100,1,78313250,76982,-234.05,27.14,12,0.17,-420.00,3622.00,130000,20241016,-24.38,72600,20240805,35.40,130000,-24.38,20241016,72600,35.40,20240805,130000,-24.38,20241016,72600,35.40,20240805,0.62,N,326030,500,391 억,,9471108,N,N,280,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 161248 55 20.00 KOSPI200 서비스업 N N N Y 40 N 103000 3100 2 3.10 28218129600 275619 141.64 100300 103900 99800 129800 70000 99900 102380.69 12.06 0 -53932 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80663 -245.24 28.44 12 0.35 -420.00 3622.00 130000 20241016 -20.77 72600 20240805 41.87 130000 -20.77 20241016 72600 41.87 20240805 130000 -20.77 20241016 72600 41.87 20240805 0.62 N 326030 500 391 억 9441927 N N 209 N 00 N
3 20241128 151314 55 20.00 KOSPI200 서비스업 N N N Y 40 N 103000 3100 2 3.10 27383399000 267516 137.47 100300 103900 99800 129800 70000 99900 102361.75 12.06 0 -55052 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80663 -245.24 28.44 12 0.34 -420.00 3622.00 130000 20241016 -20.77 72600 20240805 41.87 130000 -20.77 20241016 72600 41.87 20240805 130000 -20.77 20241016 72600 41.87 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
4 20241128 141310 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102900 3000 2 3.00 24451233800 239057 122.85 100300 103900 99800 129800 70000 99900 102282.05 12.06 0 -42826 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80584 -245.00 28.41 12 0.31 -420.00 3622.00 130000 20241016 -20.85 72600 20240805 41.74 130000 -20.85 20241016 72600 41.74 20240805 130000 -20.85 20241016 72600 41.74 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
5 20241128 131308 55 20.00 KOSPI200 서비스업 N N N Y 40 N 103100 3200 2 3.20 22015748500 215410 110.69 100300 103900 99800 129800 70000 99900 102203.96 12.06 0 -33189 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80741 -245.48 28.46 12 0.28 -420.00 3622.00 130000 20241016 -20.69 72600 20240805 42.01 130000 -20.69 20241016 72600 42.01 20240805 130000 -20.69 20241016 72600 42.01 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
6 20241128 121306 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102900 3000 2 3.00 19485432000 190847 98.07 100300 103900 99800 129800 70000 99900 102099.79 12.06 0 -26888 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80584 -245.00 28.41 12 0.24 -420.00 3622.00 130000 20241016 -20.85 72600 20240805 41.74 130000 -20.85 20241016 72600 41.74 20240805 130000 -20.85 20241016 72600 41.74 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
7 20241128 111310 55 20.00 KOSPI200 서비스업 N N N Y 40 N 103500 3600 2 3.60 15959156200 156623 80.49 100300 103900 99800 129800 70000 99900 101895.39 12.06 0 -12368 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 81054 -246.43 28.58 12 0.20 -420.00 3622.00 130000 20241016 -20.38 72600 20240805 42.56 130000 -20.38 20241016 72600 42.56 20240805 130000 -20.38 20241016 72600 42.56 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
8 20241128 101308 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102500 2600 2 2.60 9455201100 93475 48.03 100300 102700 99800 129800 70000 99900 101152.23 12.06 0 -4653 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 80271 -244.05 28.30 12 0.12 -420.00 3622.00 130000 20241016 -21.15 72600 20240805 41.18 130000 -21.15 20241016 72600 41.18 20240805 130000 -21.15 20241016 72600 41.18 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
9 20241128 091306 55 20.00 KOSPI200 서비스업 N N N Y 40 N 100500 600 2 0.60 2736784200 27197 13.98 100300 101800 99800 129800 70000 99900 100628.25 12.06 0 -69 101900 100900 99000 98000 96100 101400 98500 392 29900 500 75920 100 1 78313250 78705 -239.29 27.75 12 0.03 -420.00 3622.00 130000 20241016 -22.69 72600 20240805 38.43 130000 -22.69 20241016 72600 38.43 20240805 130000 -22.69 20241016 72600 38.43 20240805 0.62 N 326030 500 391 억 9441927 N N 84 N 00 N
10 20241127 161234 55 20.00 KOSPI200 서비스업 N N N Y 40 N 99900 2200 2 2.25 19065018200 193584 84.83 97700 100000 97100 127000 68400 97700 98480.10 12.09 0 -20806 103833 100766 98733 95666 93633 99750 94650 392 29300 500 74250 100 1 78313250 78235 -237.86 27.58 12 0.25 -420.00 3622.00 130000 20241016 -23.15 72600 20240805 37.60 130000 -23.15 20241016 72600 37.60 20240805 130000 -23.15 20241016 72600 37.60 20240805 0.62 N 326030 500 391 억 9471108 N N 84 N 00 N
11 20241127 151300 55 20.00 KOSPI200 서비스업 N N N Y 40 N 99400 1700 2 1.74 16654956100 169432 74.25 97700 99500 97100 127000 68400 97700 98299.33 12.09 0 -10412 103833 100766 98733 95666 93633 99750 94650 392 29300 500 74250 100 1 78313250 77843 -236.67 27.44 12 0.22 -420.00 3622.00 130000 20241016 -23.54 72600 20240805 36.91 130000 -23.54 20241016 72600 36.91 20240805 130000 -23.54 20241016 72600 36.91 20240805 0.62 N 326030 500 391 억 9471108 N N 280 N 00 N
12 20241127 141253 55 20.00 KOSPI200 서비스업 N N N Y 40 N 98300 600 2 0.61 13187059700 134379 58.89 97700 99500 97100 127000 68400 97700 98133.85 12.09 0 -739 103833 100766 98733 95666 93633 99750 94650 392 29300 500 74250 100 1 78313250 76982 -234.05 27.14 12 0.17 -420.00 3622.00 130000 20241016 -24.38 72600 20240805 35.40 130000 -24.38 20241016 72600 35.40 20240805 130000 -24.38 20241016 72600 35.40 20240805 0.62 N 326030 500 391 억 9471108 N N 280 N 00 N