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
018260/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
20241118,160317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148300,8700,2,6.23,80010795200,533063,258.12,142300,154000,140000,181400,97800,139600,150097.00,19.03,0,58776,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,114751,16.55,1.33,12,0.69,8962.00,111913.00,174000,20231214,-14.77,133300,20241107,11.25,173000,-14.28,20240223,133300,11.25,20241107,174000,-14.77,20231214,133300,11.25,20241107,0.13,N,018260,500,386 억,,14721650,N,N,603,N,00,N
20241118,150319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149100,9500,2,6.81,75769893900,504490,244.29,142300,154000,140000,181400,97800,139600,150191.16,19.03,0,52824,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,115370,16.64,1.33,12,0.65,8962.00,111913.00,174000,20231214,-14.31,133300,20241107,11.85,173000,-13.82,20240223,133300,11.85,20241107,174000,-14.31,20231214,133300,11.85,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,140319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150400,10800,2,7.74,69976216400,465693,225.50,142300,154000,140000,181400,97800,139600,150262.64,19.03,0,48883,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,116376,16.78,1.34,12,0.60,8962.00,111913.00,174000,20231214,-13.56,133300,20241107,12.83,173000,-13.06,20240223,133300,12.83,20241107,174000,-13.56,20231214,133300,12.83,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,130318,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,151700,12100,2,8.67,63857216700,425217,205.90,142300,154000,140000,181400,97800,139600,150175.70,19.03,0,50435,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,117382,16.93,1.36,12,0.55,8962.00,111913.00,174000,20231214,-12.82,133300,20241107,13.80,173000,-12.31,20240223,133300,13.80,20241107,174000,-12.82,20231214,133300,13.80,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,120319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,153300,13700,2,9.81,59147669100,394288,190.92,142300,154000,140000,181400,97800,139600,150011.44,19.03,0,51801,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,118620,17.11,1.37,12,0.51,8962.00,111913.00,174000,20231214,-11.90,133300,20241107,15.00,173000,-11.39,20240223,133300,15.00,20241107,174000,-11.90,20231214,133300,15.00,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,110319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,152800,13200,2,9.46,51230616800,342646,165.92,142300,153500,140000,181400,97800,139600,149514.82,19.03,0,48363,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,118233,17.05,1.37,12,0.44,8962.00,111913.00,174000,20231214,-12.18,133300,20241107,14.63,173000,-11.68,20240223,133300,14.63,20241107,174000,-12.18,20231214,133300,14.63,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,100320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,151300,11700,2,8.38,41835686600,281044,136.09,142300,153500,140000,181400,97800,139600,148858.27,19.03,0,44165,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,117073,16.88,1.35,12,0.36,8962.00,111913.00,174000,20231214,-13.05,133300,20241107,13.50,173000,-12.54,20240223,133300,13.50,20241107,174000,-13.05,20231214,133300,13.50,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241118,090316,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,147000,7400,2,5.30,6554908400,44993,21.79,142300,147100,140000,181400,97800,139600,145687.83,19.03,0,1627,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,113745,16.40,1.31,12,0.06,8962.00,111913.00,174000,20231214,-15.52,133300,20241107,10.28,173000,-15.03,20240223,133300,10.28,20241107,174000,-15.52,20231214,133300,10.28,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N
20241115,160325,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,139600,200,2,0.14,29114267900,206278,85.13,140600,143500,137300,181200,97600,139400,141140.94,19.10,0,-57380,143733,141566,138833,136666,133933,142650,137750,387,41800,500,108730,100,1,77377800,108019,15.58,1.25,12,0.27,8962.00,111913.00,174000,20231214,-19.77,133300,20241107,4.73,173000,-19.31,20240223,133300,4.73,20241107,174000,-19.77,20231214,133300,4.73,20241107,0.13,N,018260,500,386 억,,14779672,N,N,3068,N,00,N
20241115,150332,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,141800,2400,2,1.72,24207047300,171312,70.70,140600,143500,137300,181200,97600,139400,141303.86,19.10,0,-52983,143733,141566,138833,136666,133933,142650,137750,387,41800,500,108730,100,1,77377800,109722,15.82,1.27,12,0.22,8962.00,111913.00,174000,20231214,-18.51,133300,20241107,6.38,173000,-18.03,20240223,133300,6.38,20241107,174000,-18.51,20231214,133300,6.38,20241107,0.13,N,018260,500,386 억,,14779672,N,N,265,N,00,N
20241115,140330,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,143200,3800,2,2.73,17799554200,126341,52.14,140600,143300,137300,181200,97600,139400,140885.02,19.10,0,-32201,143733,141566,138833,136666,133933,142650,137750,387,41800,500,108730,100,1,77377800,110805,15.98,1.28,12,0.16,8962.00,111913.00,174000,20231214,-17.70,133300,20241107,7.43,173000,-17.23,20240223,133300,7.43,20241107,174000,-17.70,20231214,133300,7.43,20241107,0.13,N,018260,500,386 억,,14779672,N,N,265,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 160317 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 148300 8700 2 6.23 80010795200 533063 258.12 142300 154000 140000 181400 97800 139600 150097.00 19.03 0 58776 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 114751 16.55 1.33 12 0.69 8962.00 111913.00 174000 20231214 -14.77 133300 20241107 11.25 173000 -14.28 20240223 133300 11.25 20241107 174000 -14.77 20231214 133300 11.25 20241107 0.13 N 018260 500 386 억 14721650 N N 603 N 00 N
3 20241118 150319 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 149100 9500 2 6.81 75769893900 504490 244.29 142300 154000 140000 181400 97800 139600 150191.16 19.03 0 52824 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 115370 16.64 1.33 12 0.65 8962.00 111913.00 174000 20231214 -14.31 133300 20241107 11.85 173000 -13.82 20240223 133300 11.85 20241107 174000 -14.31 20231214 133300 11.85 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
4 20241118 140319 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 150400 10800 2 7.74 69976216400 465693 225.50 142300 154000 140000 181400 97800 139600 150262.64 19.03 0 48883 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 116376 16.78 1.34 12 0.60 8962.00 111913.00 174000 20231214 -13.56 133300 20241107 12.83 173000 -13.06 20240223 133300 12.83 20241107 174000 -13.56 20231214 133300 12.83 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
5 20241118 130318 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 151700 12100 2 8.67 63857216700 425217 205.90 142300 154000 140000 181400 97800 139600 150175.70 19.03 0 50435 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 117382 16.93 1.36 12 0.55 8962.00 111913.00 174000 20231214 -12.82 133300 20241107 13.80 173000 -12.31 20240223 133300 13.80 20241107 174000 -12.82 20231214 133300 13.80 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
6 20241118 120319 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 153300 13700 2 9.81 59147669100 394288 190.92 142300 154000 140000 181400 97800 139600 150011.44 19.03 0 51801 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 118620 17.11 1.37 12 0.51 8962.00 111913.00 174000 20231214 -11.90 133300 20241107 15.00 173000 -11.39 20240223 133300 15.00 20241107 174000 -11.90 20231214 133300 15.00 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
7 20241118 110319 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 152800 13200 2 9.46 51230616800 342646 165.92 142300 153500 140000 181400 97800 139600 149514.82 19.03 0 48363 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 118233 17.05 1.37 12 0.44 8962.00 111913.00 174000 20231214 -12.18 133300 20241107 14.63 173000 -11.68 20240223 133300 14.63 20241107 174000 -12.18 20231214 133300 14.63 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
8 20241118 100320 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 151300 11700 2 8.38 41835686600 281044 136.09 142300 153500 140000 181400 97800 139600 148858.27 19.03 0 44165 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 117073 16.88 1.35 12 0.36 8962.00 111913.00 174000 20231214 -13.05 133300 20241107 13.50 173000 -12.54 20240223 133300 13.50 20241107 174000 -13.05 20231214 133300 13.50 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
9 20241118 090316 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 147000 7400 2 5.30 6554908400 44993 21.79 142300 147100 140000 181400 97800 139600 145687.83 19.03 0 1627 146333 142966 140133 136766 133933 141550 135350 387 41800 500 108880 100 1 77377800 113745 16.40 1.31 12 0.06 8962.00 111913.00 174000 20231214 -15.52 133300 20241107 10.28 173000 -15.03 20240223 133300 10.28 20241107 174000 -15.52 20231214 133300 10.28 20241107 0.13 N 018260 500 386 억 14721650 N N 3068 N 00 N
10 20241115 160325 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 139600 200 2 0.14 29114267900 206278 85.13 140600 143500 137300 181200 97600 139400 141140.94 19.10 0 -57380 143733 141566 138833 136666 133933 142650 137750 387 41800 500 108730 100 1 77377800 108019 15.58 1.25 12 0.27 8962.00 111913.00 174000 20231214 -19.77 133300 20241107 4.73 173000 -19.31 20240223 133300 4.73 20241107 174000 -19.77 20231214 133300 4.73 20241107 0.13 N 018260 500 386 억 14779672 N N 3068 N 00 N
11 20241115 150332 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 141800 2400 2 1.72 24207047300 171312 70.70 140600 143500 137300 181200 97600 139400 141303.86 19.10 0 -52983 143733 141566 138833 136666 133933 142650 137750 387 41800 500 108730 100 1 77377800 109722 15.82 1.27 12 0.22 8962.00 111913.00 174000 20231214 -18.51 133300 20241107 6.38 173000 -18.03 20240223 133300 6.38 20241107 174000 -18.51 20231214 133300 6.38 20241107 0.13 N 018260 500 386 억 14779672 N N 265 N 00 N
12 20241115 140330 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 143200 3800 2 2.73 17799554200 126341 52.14 140600 143300 137300 181200 97600 139400 140885.02 19.10 0 -32201 143733 141566 138833 136666 133933 142650 137750 387 41800 500 108730 100 1 77377800 110805 15.98 1.28 12 0.16 8962.00 111913.00 174000 20231214 -17.70 133300 20241107 7.43 173000 -17.23 20240223 133300 7.43 20241107 174000 -17.70 20231214 133300 7.43 20241107 0.13 N 018260 500 386 억 14779672 N N 265 N 00 N