ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20241118,160201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14330,-80,5,-0.56,742487400,52244,79.27,14120,14400,14090,18730,10090,14410,14211.69,9.29,0,-8189,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6739,-13.11,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,18490,-22.50,20240819,12940,10.74,20240703,18490,-22.50,20240819,12940,10.74,20240703,0.34,N,005250,500,253 억,,4370915,N,N,374,N,00,N
20241118,150201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14210,-200,5,-1.39,686417760,48321,73.32,14120,14400,14090,18730,10090,14410,14205.37,9.29,0,-8895,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6683,-13.00,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-23.15,12940,20240703,9.81,18490,-23.15,20240819,12940,9.81,20240703,18490,-23.15,20240819,12940,9.81,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,140201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14180,-230,5,-1.60,624029460,43922,66.65,14120,14400,14090,18730,10090,14410,14207.67,9.29,0,-8500,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6669,-12.97,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.31,12940,20240703,9.58,18490,-23.31,20240819,12940,9.58,20240703,18490,-23.31,20240819,12940,9.58,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,130201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14160,-250,5,-1.73,557731410,39241,59.54,14120,14400,14090,18730,10090,14410,14212.98,9.29,0,-6491,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6659,-12.96,0.70,12,0.08,-1093.00,20155.00,18490,20240819,-23.42,12940,20240703,9.43,18490,-23.42,20240819,12940,9.43,20240703,18490,-23.42,20240819,12940,9.43,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,120202,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14210,-200,5,-1.39,447031000,31445,47.71,14120,14400,14090,18730,10090,14410,14216.28,9.29,0,-2641,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6683,-13.00,0.71,12,0.07,-1093.00,20155.00,18490,20240819,-23.15,12940,20240703,9.81,18490,-23.15,20240819,12940,9.81,20240703,18490,-23.15,20240819,12940,9.81,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,110201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14230,-180,5,-1.25,339352630,23884,36.24,14120,14400,14090,18730,10090,14410,14208.37,9.29,0,1286,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6692,-13.02,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-23.04,12940,20240703,9.97,18490,-23.04,20240819,12940,9.97,20240703,18490,-23.04,20240819,12940,9.97,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,100202,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14270,-140,5,-0.97,215574520,15227,23.11,14120,14400,14090,18730,10090,14410,14157.39,9.29,0,865,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6711,-13.06,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-22.82,12940,20240703,10.28,18490,-22.82,20240819,12940,10.28,20240703,18490,-22.82,20240819,12940,10.28,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241118,090200,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14150,-260,5,-1.80,24080080,1704,2.59,14120,14150,14120,18730,10090,14410,14131.50,9.29,0,-900,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6654,-12.95,0.70,12,0.00,-1093.00,20155.00,18490,20240819,-23.47,12940,20240703,9.35,18490,-23.47,20240819,12940,9.35,20240703,18490,-23.47,20240819,12940,9.35,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N
20241115,160203,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14410,-60,5,-0.41,944158130,65840,66.70,14600,14600,14070,18810,10130,14470,14340.08,9.30,0,5143,14930,14700,14550,14320,14170,14625,14245,253,4340,500,10700,10,1,47028210,6777,-13.18,0.71,12,0.14,-1093.00,20155.00,18490,20240819,-22.07,12940,20240703,11.36,18490,-22.07,20240819,12940,11.36,20240703,18490,-22.07,20240819,12940,11.36,20240703,0.33,N,005250,500,253 억,,4372689,N,N,21,N,00,N
20241115,150207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14440,-30,5,-0.21,873494020,60939,61.74,14600,14600,14070,18810,10130,14470,14333.91,9.30,0,4766,14930,14700,14550,14320,14170,14625,14245,253,4340,500,10700,10,1,47028210,6791,-13.21,0.72,12,0.13,-1093.00,20155.00,18490,20240819,-21.90,12940,20240703,11.59,18490,-21.90,20240819,12940,11.59,20240703,18490,-21.90,20240819,12940,11.59,20240703,0.33,N,005250,500,253 억,,4372689,N,N,7,N,00,N
20241115,140206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14450,-20,5,-0.14,773126400,53983,54.69,14600,14600,14070,18810,10130,14470,14321.66,9.30,0,3899,14930,14700,14550,14320,14170,14625,14245,253,4340,500,10700,10,1,47028210,6796,-13.22,0.72,12,0.11,-1093.00,20155.00,18490,20240819,-21.85,12940,20240703,11.67,18490,-21.85,20240819,12940,11.67,20240703,18490,-21.85,20240819,12940,11.67,20240703,0.33,N,005250,500,253 억,,4372689,N,N,7,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 20241118 160201 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14330 -80 5 -0.56 742487400 52244 79.27 14120 14400 14090 18730 10090 14410 14211.69 9.29 0 -8189 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6739 -13.11 0.71 12 0.11 -1093.00 20155.00 18490 20240819 -22.50 12940 20240703 10.74 18490 -22.50 20240819 12940 10.74 20240703 18490 -22.50 20240819 12940 10.74 20240703 0.34 N 005250 500 253 억 4370915 N N 374 N 00 N
3 20241118 150201 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14210 -200 5 -1.39 686417760 48321 73.32 14120 14400 14090 18730 10090 14410 14205.37 9.29 0 -8895 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6683 -13.00 0.71 12 0.10 -1093.00 20155.00 18490 20240819 -23.15 12940 20240703 9.81 18490 -23.15 20240819 12940 9.81 20240703 18490 -23.15 20240819 12940 9.81 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
4 20241118 140201 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14180 -230 5 -1.60 624029460 43922 66.65 14120 14400 14090 18730 10090 14410 14207.67 9.29 0 -8500 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6669 -12.97 0.70 12 0.09 -1093.00 20155.00 18490 20240819 -23.31 12940 20240703 9.58 18490 -23.31 20240819 12940 9.58 20240703 18490 -23.31 20240819 12940 9.58 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
5 20241118 130201 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14160 -250 5 -1.73 557731410 39241 59.54 14120 14400 14090 18730 10090 14410 14212.98 9.29 0 -6491 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6659 -12.96 0.70 12 0.08 -1093.00 20155.00 18490 20240819 -23.42 12940 20240703 9.43 18490 -23.42 20240819 12940 9.43 20240703 18490 -23.42 20240819 12940 9.43 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
6 20241118 120202 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14210 -200 5 -1.39 447031000 31445 47.71 14120 14400 14090 18730 10090 14410 14216.28 9.29 0 -2641 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6683 -13.00 0.71 12 0.07 -1093.00 20155.00 18490 20240819 -23.15 12940 20240703 9.81 18490 -23.15 20240819 12940 9.81 20240703 18490 -23.15 20240819 12940 9.81 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
7 20241118 110201 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14230 -180 5 -1.25 339352630 23884 36.24 14120 14400 14090 18730 10090 14410 14208.37 9.29 0 1286 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6692 -13.02 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -23.04 12940 20240703 9.97 18490 -23.04 20240819 12940 9.97 20240703 18490 -23.04 20240819 12940 9.97 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
8 20241118 100202 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14270 -140 5 -0.97 215574520 15227 23.11 14120 14400 14090 18730 10090 14410 14157.39 9.29 0 865 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6711 -13.06 0.71 12 0.03 -1093.00 20155.00 18490 20240819 -22.82 12940 20240703 10.28 18490 -22.82 20240819 12940 10.28 20240703 18490 -22.82 20240819 12940 10.28 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
9 20241118 090200 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14150 -260 5 -1.80 24080080 1704 2.59 14120 14150 14120 18730 10090 14410 14131.50 9.29 0 -900 14890 14650 14360 14120 13830 14505 13975 253 4320 500 10660 10 1 47028210 6654 -12.95 0.70 12 0.00 -1093.00 20155.00 18490 20240819 -23.47 12940 20240703 9.35 18490 -23.47 20240819 12940 9.35 20240703 18490 -23.47 20240819 12940 9.35 20240703 0.34 N 005250 500 253 억 4370915 N N 21 N 00 N
10 20241115 160203 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14410 -60 5 -0.41 944158130 65840 66.70 14600 14600 14070 18810 10130 14470 14340.08 9.30 0 5143 14930 14700 14550 14320 14170 14625 14245 253 4340 500 10700 10 1 47028210 6777 -13.18 0.71 12 0.14 -1093.00 20155.00 18490 20240819 -22.07 12940 20240703 11.36 18490 -22.07 20240819 12940 11.36 20240703 18490 -22.07 20240819 12940 11.36 20240703 0.33 N 005250 500 253 억 4372689 N N 21 N 00 N
11 20241115 150207 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14440 -30 5 -0.21 873494020 60939 61.74 14600 14600 14070 18810 10130 14470 14333.91 9.30 0 4766 14930 14700 14550 14320 14170 14625 14245 253 4340 500 10700 10 1 47028210 6791 -13.21 0.72 12 0.13 -1093.00 20155.00 18490 20240819 -21.90 12940 20240703 11.59 18490 -21.90 20240819 12940 11.59 20240703 18490 -21.90 20240819 12940 11.59 20240703 0.33 N 005250 500 253 억 4372689 N N 7 N 00 N
12 20241115 140206 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14450 -20 5 -0.14 773126400 53983 54.69 14600 14600 14070 18810 10130 14470 14321.66 9.30 0 3899 14930 14700 14550 14320 14170 14625 14245 253 4340 500 10700 10 1 47028210 6796 -13.22 0.72 12 0.11 -1093.00 20155.00 18490 20240819 -21.85 12940 20240703 11.67 18490 -21.85 20240819 12940 11.67 20240703 18490 -21.85 20240819 12940 11.67 20240703 0.33 N 005250 500 253 억 4372689 N N 7 N 00 N