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
012750/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
20241118,160254,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61000,1300,2,2.18,2918119800,48321,157.06,59100,61800,59000,77600,41800,59700,60378.98,55.80,0,3067,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23179,12.23,1.32,12,0.13,4986.00,46149.00,66000,20241108,-7.58,53000,20240118,15.09,66000,-7.58,20241108,53000,15.09,20240118,66000,-7.58,20241108,53000,15.09,20240118,0.01,N,012750,500,189 억,,21202268,N,N,184,N,00,N
20241118,150256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,1900,2,3.18,2367691300,39305,127.75,59100,61800,59000,77600,41800,59700,60238.93,55.80,0,-2179,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23407,12.35,1.33,12,0.10,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,140256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60800,1100,2,1.84,1994485800,33199,107.91,59100,60800,59000,77600,41800,59700,60076.68,55.80,0,-1291,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23104,12.19,1.32,12,0.09,4986.00,46149.00,66000,20241108,-7.88,53000,20240118,14.72,66000,-7.88,20241108,53000,14.72,20240118,66000,-7.88,20241108,53000,14.72,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,130255,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60100,400,2,0.67,1656892700,27616,89.76,59100,60700,59000,77600,41800,59700,59997.56,55.80,0,-2087,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,22838,12.05,1.30,12,0.07,4986.00,46149.00,66000,20241108,-8.94,53000,20240118,13.40,66000,-8.94,20241108,53000,13.40,20240118,66000,-8.94,20241108,53000,13.40,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,120257,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60300,600,2,1.01,1399328000,23339,75.86,59100,60700,59000,77600,41800,59700,59956.64,55.80,0,-1370,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,22914,12.09,1.31,12,0.06,4986.00,46149.00,66000,20241108,-8.64,53000,20240118,13.77,66000,-8.64,20241108,53000,13.77,20240118,66000,-8.64,20241108,53000,13.77,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,110256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60300,600,2,1.01,1027365900,17176,55.83,59100,60400,59000,77600,41800,59700,59814.04,55.80,0,-1231,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,22914,12.09,1.31,12,0.05,4986.00,46149.00,66000,20241108,-8.64,53000,20240118,13.77,66000,-8.64,20241108,53000,13.77,20240118,66000,-8.64,20241108,53000,13.77,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,100256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60400,700,2,1.17,715397800,11995,38.99,59100,60400,59000,77600,41800,59700,59641.33,55.80,0,-372,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,22952,12.11,1.31,12,0.03,4986.00,46149.00,66000,20241108,-8.48,53000,20240118,13.96,66000,-8.48,20241108,53000,13.96,20240118,66000,-8.48,20241108,53000,13.96,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241118,090253,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59300,-400,5,-0.67,131160500,2217,7.21,59100,59800,59000,77600,41800,59700,59161.25,55.80,0,-852,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,22534,11.89,1.28,12,0.01,4986.00,46149.00,66000,20241108,-10.15,53000,20240118,11.89,66000,-10.15,20241108,53000,11.89,20240118,66000,-10.15,20241108,53000,11.89,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N
20241115,160301,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59700,-1300,5,-2.13,1853172200,30738,95.58,61000,61500,59700,79300,42700,61000,60289.31,55.82,0,-4712,64866,62932,61466,59532,58066,62200,58800,190,18300,500,46360,100,1,37999178,22686,11.97,1.29,12,0.08,4986.00,46149.00,66000,20241108,-9.55,53000,20240118,12.64,66000,-9.55,20241108,53000,12.64,20240118,66000,-9.55,20241108,53000,12.64,20240118,0.01,N,012750,500,189 억,,21209995,N,N,60,N,00,N
20241115,150308,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60000,-1000,5,-1.64,1570892700,26017,80.90,61000,61500,59700,79300,42700,61000,60379.47,55.82,0,-3975,64866,62932,61466,59532,58066,62200,58800,190,18300,500,46360,100,1,37999178,22800,12.03,1.30,12,0.07,4986.00,46149.00,66000,20241108,-9.09,53000,20240118,13.21,66000,-9.09,20241108,53000,13.21,20240118,66000,-9.09,20241108,53000,13.21,20240118,0.01,N,012750,500,189 억,,21209995,N,N,132,N,00,N
20241115,140305,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60200,-800,5,-1.31,1206934700,19949,62.03,61000,61500,60000,79300,42700,61000,60501.01,55.82,0,-2601,64866,62932,61466,59532,58066,62200,58800,190,18300,500,46360,100,1,37999178,22876,12.07,1.30,12,0.05,4986.00,46149.00,66000,20241108,-8.79,53000,20240118,13.58,66000,-8.79,20241108,53000,13.58,20240118,66000,-8.79,20241108,53000,13.58,20240118,0.01,N,012750,500,189 억,,21209995,N,N,132,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 160254 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61000 1300 2 2.18 2918119800 48321 157.06 59100 61800 59000 77600 41800 59700 60378.98 55.80 0 3067 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 23179 12.23 1.32 12 0.13 4986.00 46149.00 66000 20241108 -7.58 53000 20240118 15.09 66000 -7.58 20241108 53000 15.09 20240118 66000 -7.58 20241108 53000 15.09 20240118 0.01 N 012750 500 189 억 21202268 N N 184 N 00 N
3 20241118 150256 55 30.00 KOSPI200 서비스업 N N N Y 40 N 61600 1900 2 3.18 2367691300 39305 127.75 59100 61800 59000 77600 41800 59700 60238.93 55.80 0 -2179 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 23407 12.35 1.33 12 0.10 4986.00 46149.00 66000 20241108 -6.67 53000 20240118 16.23 66000 -6.67 20241108 53000 16.23 20240118 66000 -6.67 20241108 53000 16.23 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
4 20241118 140256 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60800 1100 2 1.84 1994485800 33199 107.91 59100 60800 59000 77600 41800 59700 60076.68 55.80 0 -1291 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 23104 12.19 1.32 12 0.09 4986.00 46149.00 66000 20241108 -7.88 53000 20240118 14.72 66000 -7.88 20241108 53000 14.72 20240118 66000 -7.88 20241108 53000 14.72 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
5 20241118 130255 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60100 400 2 0.67 1656892700 27616 89.76 59100 60700 59000 77600 41800 59700 59997.56 55.80 0 -2087 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 22838 12.05 1.30 12 0.07 4986.00 46149.00 66000 20241108 -8.94 53000 20240118 13.40 66000 -8.94 20241108 53000 13.40 20240118 66000 -8.94 20241108 53000 13.40 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
6 20241118 120257 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60300 600 2 1.01 1399328000 23339 75.86 59100 60700 59000 77600 41800 59700 59956.64 55.80 0 -1370 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 22914 12.09 1.31 12 0.06 4986.00 46149.00 66000 20241108 -8.64 53000 20240118 13.77 66000 -8.64 20241108 53000 13.77 20240118 66000 -8.64 20241108 53000 13.77 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
7 20241118 110256 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60300 600 2 1.01 1027365900 17176 55.83 59100 60400 59000 77600 41800 59700 59814.04 55.80 0 -1231 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 22914 12.09 1.31 12 0.05 4986.00 46149.00 66000 20241108 -8.64 53000 20240118 13.77 66000 -8.64 20241108 53000 13.77 20240118 66000 -8.64 20241108 53000 13.77 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
8 20241118 100256 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60400 700 2 1.17 715397800 11995 38.99 59100 60400 59000 77600 41800 59700 59641.33 55.80 0 -372 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 22952 12.11 1.31 12 0.03 4986.00 46149.00 66000 20241108 -8.48 53000 20240118 13.96 66000 -8.48 20241108 53000 13.96 20240118 66000 -8.48 20241108 53000 13.96 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
9 20241118 090253 55 30.00 KOSPI200 서비스업 N N N Y 40 N 59300 -400 5 -0.67 131160500 2217 7.21 59100 59800 59000 77600 41800 59700 59161.25 55.80 0 -852 62100 60900 60300 59100 58500 60600 58800 190 17900 500 45370 100 1 37999178 22534 11.89 1.28 12 0.01 4986.00 46149.00 66000 20241108 -10.15 53000 20240118 11.89 66000 -10.15 20241108 53000 11.89 20240118 66000 -10.15 20241108 53000 11.89 20240118 0.01 N 012750 500 189 억 21202268 N N 60 N 00 N
10 20241115 160301 55 30.00 KOSPI200 서비스업 N N N Y 40 N 59700 -1300 5 -2.13 1853172200 30738 95.58 61000 61500 59700 79300 42700 61000 60289.31 55.82 0 -4712 64866 62932 61466 59532 58066 62200 58800 190 18300 500 46360 100 1 37999178 22686 11.97 1.29 12 0.08 4986.00 46149.00 66000 20241108 -9.55 53000 20240118 12.64 66000 -9.55 20241108 53000 12.64 20240118 66000 -9.55 20241108 53000 12.64 20240118 0.01 N 012750 500 189 억 21209995 N N 60 N 00 N
11 20241115 150308 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60000 -1000 5 -1.64 1570892700 26017 80.90 61000 61500 59700 79300 42700 61000 60379.47 55.82 0 -3975 64866 62932 61466 59532 58066 62200 58800 190 18300 500 46360 100 1 37999178 22800 12.03 1.30 12 0.07 4986.00 46149.00 66000 20241108 -9.09 53000 20240118 13.21 66000 -9.09 20241108 53000 13.21 20240118 66000 -9.09 20241108 53000 13.21 20240118 0.01 N 012750 500 189 억 21209995 N N 132 N 00 N
12 20241115 140305 55 30.00 KOSPI200 서비스업 N N N Y 40 N 60200 -800 5 -1.31 1206934700 19949 62.03 61000 61500 60000 79300 42700 61000 60501.01 55.82 0 -2601 64866 62932 61466 59532 58066 62200 58800 190 18300 500 46360 100 1 37999178 22876 12.07 1.30 12 0.05 4986.00 46149.00 66000 20241108 -8.79 53000 20240118 13.58 66000 -8.79 20241108 53000 13.58 20240118 66000 -8.79 20241108 53000 13.58 20240118 0.01 N 012750 500 189 억 21209995 N N 132 N 00 N