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
021240/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
20241118,160326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63800,1500,2,2.41,8502347100,133354,135.77,62800,64400,62400,80900,43700,62300,63757.69,60.69,0,-42624,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47084,9.99,1.75,12,0.18,6386.00,36464.00,71400,20240925,-10.64,47500,20231109,34.32,71400,-10.64,20240925,49600,28.63,20240306,71400,-10.64,20240925,49500,28.89,20231130,0.06,N,021240,500,406 억,,44786878,N,N,529,N,00,N
20241118,150328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63900,1600,2,2.57,5713005900,89636,91.26,62800,64400,62400,80900,43700,62300,63735.62,60.69,0,-32412,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47158,10.01,1.75,12,0.12,6386.00,36464.00,71400,20240925,-10.50,47500,20231109,34.53,71400,-10.50,20240925,49600,28.83,20240306,71400,-10.50,20240925,49500,29.09,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,140329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63800,1500,2,2.41,4297650200,67461,68.68,62800,64400,62400,80900,43700,62300,63705.70,60.69,0,-21160,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47084,9.99,1.75,12,0.09,6386.00,36464.00,71400,20240925,-10.64,47500,20231109,34.32,71400,-10.64,20240925,49600,28.63,20240306,71400,-10.64,20240925,49500,28.89,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,130327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63400,1100,2,1.77,3481149600,54627,55.62,62800,64400,62400,80900,43700,62300,63725.81,60.69,0,-14723,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,46789,9.93,1.74,12,0.07,6386.00,36464.00,71400,20240925,-11.20,47500,20231109,33.47,71400,-11.20,20240925,49600,27.82,20240306,71400,-11.20,20240925,49500,28.08,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,120328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64100,1800,2,2.89,2724409200,42768,43.54,62800,64400,62400,80900,43700,62300,63702.05,60.69,0,-11115,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47306,10.04,1.76,12,0.06,6386.00,36464.00,71400,20240925,-10.22,47500,20231109,34.95,71400,-10.22,20240925,49600,29.23,20240306,71400,-10.22,20240925,49500,29.49,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,110328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64100,1800,2,2.89,1963541600,30902,31.46,62800,64400,62400,80900,43700,62300,63540.92,60.69,0,-5974,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47306,10.04,1.76,12,0.04,6386.00,36464.00,71400,20240925,-10.22,47500,20231109,34.95,71400,-10.22,20240925,49600,29.23,20240306,71400,-10.22,20240925,49500,29.49,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,100328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,64300,2000,2,3.21,1203587900,18984,19.33,62800,64300,62400,80900,43700,62300,63400.12,60.69,0,-1900,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47453,10.07,1.76,12,0.03,6386.00,36464.00,71400,20240925,-9.94,47500,20231109,35.37,71400,-9.94,20240925,49600,29.64,20240306,71400,-9.94,20240925,49500,29.90,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241118,090325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63300,1000,2,1.61,312101200,4968,5.06,62800,63400,62400,80900,43700,62300,62822.30,60.69,0,-1008,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,46715,9.91,1.74,12,0.01,6386.00,36464.00,71400,20240925,-11.34,47500,20231109,33.26,71400,-11.34,20240925,49600,27.62,20240306,71400,-11.34,20240925,49500,27.88,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N
20241115,160335,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62300,600,2,0.97,5965352700,95832,50.69,62300,63000,61000,80200,43200,61700,62248.02,60.69,0,-20153,64900,63300,62300,60700,59700,62800,60200,407,18500,500,46890,100,1,73799619,45977,9.76,1.71,12,0.13,6386.00,36464.00,71400,20240925,-12.75,45850,20231108,35.88,71400,-12.75,20240925,49600,25.60,20240306,71400,-12.75,20240925,49500,25.86,20231130,0.06,N,021240,500,406 억,,44792454,N,N,474,N,00,N
20241115,150342,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62800,1100,2,1.78,4363440300,70157,37.11,62300,63000,61000,80200,43200,61700,62195.37,60.69,0,-21627,64900,63300,62300,60700,59700,62800,60200,407,18500,500,46890,100,1,73799619,46346,9.83,1.72,12,0.10,6386.00,36464.00,71400,20240925,-12.04,45850,20231108,36.97,71400,-12.04,20240925,49600,26.61,20240306,71400,-12.04,20240925,49500,26.87,20231130,0.06,N,021240,500,406 억,,44792454,N,N,2774,N,00,N
20241115,140340,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62700,1000,2,1.62,3361710500,54162,28.65,62300,63000,61000,80200,43200,61700,62067.70,60.69,0,-18949,64900,63300,62300,60700,59700,62800,60200,407,18500,500,46890,100,1,73799619,46272,9.82,1.72,12,0.07,6386.00,36464.00,71400,20240925,-12.18,45850,20231108,36.75,71400,-12.18,20240925,49600,26.41,20240306,71400,-12.18,20240925,49500,26.67,20231130,0.06,N,021240,500,406 억,,44792454,N,N,2774,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 160326 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63800 1500 2 2.41 8502347100 133354 135.77 62800 64400 62400 80900 43700 62300 63757.69 60.69 0 -42624 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47084 9.99 1.75 12 0.18 6386.00 36464.00 71400 20240925 -10.64 47500 20231109 34.32 71400 -10.64 20240925 49600 28.63 20240306 71400 -10.64 20240925 49500 28.89 20231130 0.06 N 021240 500 406 억 44786878 N N 529 N 00 N
3 20241118 150328 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63900 1600 2 2.57 5713005900 89636 91.26 62800 64400 62400 80900 43700 62300 63735.62 60.69 0 -32412 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47158 10.01 1.75 12 0.12 6386.00 36464.00 71400 20240925 -10.50 47500 20231109 34.53 71400 -10.50 20240925 49600 28.83 20240306 71400 -10.50 20240925 49500 29.09 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
4 20241118 140329 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63800 1500 2 2.41 4297650200 67461 68.68 62800 64400 62400 80900 43700 62300 63705.70 60.69 0 -21160 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47084 9.99 1.75 12 0.09 6386.00 36464.00 71400 20240925 -10.64 47500 20231109 34.32 71400 -10.64 20240925 49600 28.63 20240306 71400 -10.64 20240925 49500 28.89 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
5 20241118 130327 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63400 1100 2 1.77 3481149600 54627 55.62 62800 64400 62400 80900 43700 62300 63725.81 60.69 0 -14723 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 46789 9.93 1.74 12 0.07 6386.00 36464.00 71400 20240925 -11.20 47500 20231109 33.47 71400 -11.20 20240925 49600 27.82 20240306 71400 -11.20 20240925 49500 28.08 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
6 20241118 120328 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64100 1800 2 2.89 2724409200 42768 43.54 62800 64400 62400 80900 43700 62300 63702.05 60.69 0 -11115 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47306 10.04 1.76 12 0.06 6386.00 36464.00 71400 20240925 -10.22 47500 20231109 34.95 71400 -10.22 20240925 49600 29.23 20240306 71400 -10.22 20240925 49500 29.49 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
7 20241118 110328 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64100 1800 2 2.89 1963541600 30902 31.46 62800 64400 62400 80900 43700 62300 63540.92 60.69 0 -5974 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47306 10.04 1.76 12 0.04 6386.00 36464.00 71400 20240925 -10.22 47500 20231109 34.95 71400 -10.22 20240925 49600 29.23 20240306 71400 -10.22 20240925 49500 29.49 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
8 20241118 100328 55 30.00 KOSPI200 서비스업 N N N Y 40 N 64300 2000 2 3.21 1203587900 18984 19.33 62800 64300 62400 80900 43700 62300 63400.12 60.69 0 -1900 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 47453 10.07 1.76 12 0.03 6386.00 36464.00 71400 20240925 -9.94 47500 20231109 35.37 71400 -9.94 20240925 49600 29.64 20240306 71400 -9.94 20240925 49500 29.90 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
9 20241118 090325 55 30.00 KOSPI200 서비스업 N N N Y 40 N 63300 1000 2 1.61 312101200 4968 5.06 62800 63400 62400 80900 43700 62300 62822.30 60.69 0 -1008 64100 63200 62100 61200 60100 63300 61300 407 18600 500 47340 100 1 73799619 46715 9.91 1.74 12 0.01 6386.00 36464.00 71400 20240925 -11.34 47500 20231109 33.26 71400 -11.34 20240925 49600 27.62 20240306 71400 -11.34 20240925 49500 27.88 20231130 0.06 N 021240 500 406 억 44786878 N N 474 N 00 N
10 20241115 160335 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62300 600 2 0.97 5965352700 95832 50.69 62300 63000 61000 80200 43200 61700 62248.02 60.69 0 -20153 64900 63300 62300 60700 59700 62800 60200 407 18500 500 46890 100 1 73799619 45977 9.76 1.71 12 0.13 6386.00 36464.00 71400 20240925 -12.75 45850 20231108 35.88 71400 -12.75 20240925 49600 25.60 20240306 71400 -12.75 20240925 49500 25.86 20231130 0.06 N 021240 500 406 억 44792454 N N 474 N 00 N
11 20241115 150342 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62800 1100 2 1.78 4363440300 70157 37.11 62300 63000 61000 80200 43200 61700 62195.37 60.69 0 -21627 64900 63300 62300 60700 59700 62800 60200 407 18500 500 46890 100 1 73799619 46346 9.83 1.72 12 0.10 6386.00 36464.00 71400 20240925 -12.04 45850 20231108 36.97 71400 -12.04 20240925 49600 26.61 20240306 71400 -12.04 20240925 49500 26.87 20231130 0.06 N 021240 500 406 억 44792454 N N 2774 N 00 N
12 20241115 140340 55 30.00 KOSPI200 서비스업 N N N Y 40 N 62700 1000 2 1.62 3361710500 54162 28.65 62300 63000 61000 80200 43200 61700 62067.70 60.69 0 -18949 64900 63300 62300 60700 59700 62800 60200 407 18500 500 46890 100 1 73799619 46272 9.82 1.72 12 0.07 6386.00 36464.00 71400 20240925 -12.18 45850 20231108 36.75 71400 -12.18 20240925 49600 26.41 20240306 71400 -12.18 20240925 49500 26.67 20231130 0.06 N 021240 500 406 억 44792454 N N 2774 N 00 N