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
352820/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
20241128,161311,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,203500,-8000,5,-3.78,61729624000,300807,128.02,213000,213500,201000,274500,148500,211500,205213.63,20.20,0,-45685,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84762,45.18,2.90,12,0.72,4504.00,70090.00,261000,20240111,-22.03,157700,20240923,29.04,261000,-22.03,20240111,157700,29.04,20240923,261000,-22.03,20240111,157700,29.04,20240923,0.70,N,352820,500,208 억,,8415073,N,N,3773,N,00,N
20241128,151336,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,202500,-9000,5,-4.26,59434642000,289514,123.21,213000,213500,201000,274500,148500,211500,205289.94,20.20,0,-46304,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84345,44.96,2.89,12,0.70,4504.00,70090.00,261000,20240111,-22.41,157700,20240923,28.41,261000,-22.41,20240111,157700,28.41,20240923,261000,-22.41,20240111,157700,28.41,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,141334,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,203500,-8000,5,-3.78,45474447500,220567,93.87,213000,213500,203000,274500,148500,211500,206169.40,20.20,0,-43714,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,84762,45.18,2.90,12,0.53,4504.00,70090.00,261000,20240111,-22.03,157700,20240923,29.04,261000,-22.03,20240111,157700,29.04,20240923,261000,-22.03,20240111,157700,29.04,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,131332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205000,-6500,5,-3.07,38917775000,188504,80.22,213000,213500,203000,274500,148500,211500,206454.55,20.20,0,-37778,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,85387,45.52,2.92,12,0.45,4504.00,70090.00,261000,20240111,-21.46,157700,20240923,29.99,261000,-21.46,20240111,157700,29.99,20240923,261000,-21.46,20240111,157700,29.99,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,121330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205500,-6000,5,-2.84,35235323000,170555,72.58,213000,213500,203000,274500,148500,211500,206590.62,20.20,0,-35649,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,85595,45.63,2.93,12,0.41,4504.00,70090.00,261000,20240111,-21.26,157700,20240923,30.31,261000,-21.26,20240111,157700,30.31,20240923,261000,-21.26,20240111,157700,30.31,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,111333,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205000,-6500,5,-3.07,27257278500,131566,55.99,213000,213500,205000,274500,148500,211500,207173.96,20.20,0,-32032,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,85387,45.52,2.92,12,0.32,4504.00,70090.00,261000,20240111,-21.46,157700,20240923,29.99,261000,-21.46,20240111,157700,29.99,20240923,261000,-21.46,20240111,157700,29.99,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,101331,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205500,-6000,5,-2.84,19884799500,95871,40.80,213000,213500,205000,274500,148500,211500,207409.78,20.20,0,-25577,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,85595,45.63,2.93,12,0.23,4504.00,70090.00,261000,20240111,-21.26,157700,20240923,30.31,261000,-21.26,20240111,157700,30.31,20240923,261000,-21.26,20240111,157700,30.31,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241128,091330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,207500,-4000,5,-1.89,5657442500,27007,11.49,213000,213500,207500,274500,148500,211500,209476.63,20.20,0,-13430,219166,215332,212166,208332,205166,217250,210250,208,63000,500,160740,500,1,41652097,86428,46.07,2.96,12,0.06,4504.00,70090.00,261000,20240111,-20.50,157700,20240923,31.58,261000,-20.50,20240111,157700,31.58,20240923,261000,-20.50,20240111,157700,31.58,20240923,0.70,N,352820,500,208 억,,8415073,N,N,749,N,00,N
20241127,161256,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,500,2,0.24,49495514000,233635,136.55,211000,216000,209000,274000,148000,211000,211850.32,20.21,0,9038,216000,213500,210500,208000,205000,213750,208250,208,63000,500,160360,500,1,41652097,88094,46.96,3.02,12,0.56,4504.00,70090.00,261000,20240111,-18.97,157700,20240923,34.12,261000,-18.97,20240111,157700,34.12,20240923,261000,-18.97,20240111,157700,34.12,20240923,0.67,N,352820,500,208 억,,8418031,N,N,749,N,00,N
20241127,151322,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,212000,1000,2,0.47,46248089500,218251,127.56,211000,216000,209000,274000,148000,211000,211903.40,20.21,0,7620,216000,213500,210500,208000,205000,213750,208250,208,63000,500,160360,500,1,41652097,88302,47.07,3.02,12,0.52,4504.00,70090.00,261000,20240111,-18.77,157700,20240923,34.43,261000,-18.77,20240111,157700,34.43,20240923,261000,-18.77,20240111,157700,34.43,20240923,0.67,N,352820,500,208 억,,8418031,N,N,667,N,00,N
20241127,141316,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,210000,-1000,5,-0.47,36501737000,171989,100.52,211000,216000,209000,274000,148000,211000,212233.29,20.21,0,2276,216000,213500,210500,208000,205000,213750,208250,208,63000,500,160360,500,1,41652097,87469,46.63,3.00,12,0.41,4504.00,70090.00,261000,20240111,-19.54,157700,20240923,33.16,261000,-19.54,20240111,157700,33.16,20240923,261000,-19.54,20240111,157700,33.16,20240923,0.67,N,352820,500,208 억,,8418031,N,N,667,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 161311 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 203500 -8000 5 -3.78 61729624000 300807 128.02 213000 213500 201000 274500 148500 211500 205213.63 20.20 0 -45685 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 84762 45.18 2.90 12 0.72 4504.00 70090.00 261000 20240111 -22.03 157700 20240923 29.04 261000 -22.03 20240111 157700 29.04 20240923 261000 -22.03 20240111 157700 29.04 20240923 0.70 N 352820 500 208 억 8415073 N N 3773 N 00 N
3 20241128 151336 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 202500 -9000 5 -4.26 59434642000 289514 123.21 213000 213500 201000 274500 148500 211500 205289.94 20.20 0 -46304 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 84345 44.96 2.89 12 0.70 4504.00 70090.00 261000 20240111 -22.41 157700 20240923 28.41 261000 -22.41 20240111 157700 28.41 20240923 261000 -22.41 20240111 157700 28.41 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
4 20241128 141334 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 203500 -8000 5 -3.78 45474447500 220567 93.87 213000 213500 203000 274500 148500 211500 206169.40 20.20 0 -43714 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 84762 45.18 2.90 12 0.53 4504.00 70090.00 261000 20240111 -22.03 157700 20240923 29.04 261000 -22.03 20240111 157700 29.04 20240923 261000 -22.03 20240111 157700 29.04 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
5 20241128 131332 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205000 -6500 5 -3.07 38917775000 188504 80.22 213000 213500 203000 274500 148500 211500 206454.55 20.20 0 -37778 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 85387 45.52 2.92 12 0.45 4504.00 70090.00 261000 20240111 -21.46 157700 20240923 29.99 261000 -21.46 20240111 157700 29.99 20240923 261000 -21.46 20240111 157700 29.99 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
6 20241128 121330 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205500 -6000 5 -2.84 35235323000 170555 72.58 213000 213500 203000 274500 148500 211500 206590.62 20.20 0 -35649 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 85595 45.63 2.93 12 0.41 4504.00 70090.00 261000 20240111 -21.26 157700 20240923 30.31 261000 -21.26 20240111 157700 30.31 20240923 261000 -21.26 20240111 157700 30.31 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
7 20241128 111333 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205000 -6500 5 -3.07 27257278500 131566 55.99 213000 213500 205000 274500 148500 211500 207173.96 20.20 0 -32032 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 85387 45.52 2.92 12 0.32 4504.00 70090.00 261000 20240111 -21.46 157700 20240923 29.99 261000 -21.46 20240111 157700 29.99 20240923 261000 -21.46 20240111 157700 29.99 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
8 20241128 101331 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205500 -6000 5 -2.84 19884799500 95871 40.80 213000 213500 205000 274500 148500 211500 207409.78 20.20 0 -25577 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 85595 45.63 2.93 12 0.23 4504.00 70090.00 261000 20240111 -21.26 157700 20240923 30.31 261000 -21.26 20240111 157700 30.31 20240923 261000 -21.26 20240111 157700 30.31 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
9 20241128 091330 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 207500 -4000 5 -1.89 5657442500 27007 11.49 213000 213500 207500 274500 148500 211500 209476.63 20.20 0 -13430 219166 215332 212166 208332 205166 217250 210250 208 63000 500 160740 500 1 41652097 86428 46.07 2.96 12 0.06 4504.00 70090.00 261000 20240111 -20.50 157700 20240923 31.58 261000 -20.50 20240111 157700 31.58 20240923 261000 -20.50 20240111 157700 31.58 20240923 0.70 N 352820 500 208 억 8415073 N N 749 N 00 N
10 20241127 161256 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 211500 500 2 0.24 49495514000 233635 136.55 211000 216000 209000 274000 148000 211000 211850.32 20.21 0 9038 216000 213500 210500 208000 205000 213750 208250 208 63000 500 160360 500 1 41652097 88094 46.96 3.02 12 0.56 4504.00 70090.00 261000 20240111 -18.97 157700 20240923 34.12 261000 -18.97 20240111 157700 34.12 20240923 261000 -18.97 20240111 157700 34.12 20240923 0.67 N 352820 500 208 억 8418031 N N 749 N 00 N
11 20241127 151322 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 212000 1000 2 0.47 46248089500 218251 127.56 211000 216000 209000 274000 148000 211000 211903.40 20.21 0 7620 216000 213500 210500 208000 205000 213750 208250 208 63000 500 160360 500 1 41652097 88302 47.07 3.02 12 0.52 4504.00 70090.00 261000 20240111 -18.77 157700 20240923 34.43 261000 -18.77 20240111 157700 34.43 20240923 261000 -18.77 20240111 157700 34.43 20240923 0.67 N 352820 500 208 억 8418031 N N 667 N 00 N
12 20241127 141316 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 210000 -1000 5 -0.47 36501737000 171989 100.52 211000 216000 209000 274000 148000 211000 212233.29 20.21 0 2276 216000 213500 210500 208000 205000 213750 208250 208 63000 500 160360 500 1 41652097 87469 46.63 3.00 12 0.41 4504.00 70090.00 261000 20240111 -19.54 157700 20240923 33.16 261000 -19.54 20240111 157700 33.16 20240923 261000 -19.54 20240111 157700 33.16 20240923 0.67 N 352820 500 208 억 8418031 N N 667 N 00 N