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
022100/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
20241118,160327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21750,400,2,1.87,11321551850,518307,55.04,21300,22400,21200,27750,14950,21350,21843.77,6.55,0,92596,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33068,36.01,7.18,12,0.34,604.00,3029.00,79600,20231227,-72.68,20450,20241115,6.36,76700,-71.64,20240102,20450,6.36,20241115,79600,-72.68,20231227,20450,6.36,20241115,0.74,N,022100,500,760 억,,9965742,N,N,7324,N,00,N
20241118,150329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21700,350,2,1.64,10234805850,468258,49.72,21300,22400,21200,27750,14950,21350,21857.63,6.55,0,74580,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,32992,35.93,7.16,12,0.31,604.00,3029.00,79600,20231227,-72.74,20450,20241115,6.11,76700,-71.71,20240102,20450,6.11,20241115,79600,-72.74,20231227,20450,6.11,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,140330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21750,400,2,1.87,9245607850,422667,44.88,21300,22400,21200,27750,14950,21350,21874.95,6.55,0,66870,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33068,36.01,7.18,12,0.28,604.00,3029.00,79600,20231227,-72.68,20450,20241115,6.36,76700,-71.64,20240102,20450,6.36,20241115,79600,-72.68,20231227,20450,6.36,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,130329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22000,650,2,3.04,8156715700,372888,39.59,21300,22400,21200,27750,14950,21350,21875.01,6.55,0,52387,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33448,36.42,7.26,12,0.25,604.00,3029.00,79600,20231227,-72.36,20450,20241115,7.58,76700,-71.32,20240102,20450,7.58,20241115,79600,-72.36,20231227,20450,7.58,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,120330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22000,650,2,3.04,7276757350,332708,35.33,21300,22400,21200,27750,14950,21350,21871.94,6.55,0,48780,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33448,36.42,7.26,12,0.22,604.00,3029.00,79600,20231227,-72.36,20450,20241115,7.58,76700,-71.32,20240102,20450,7.58,20241115,79600,-72.36,20231227,20450,7.58,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,110330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22150,800,2,3.75,6380553700,292063,31.01,21300,22400,21200,27750,14950,21350,21847.19,6.55,0,42255,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33676,36.67,7.31,12,0.19,604.00,3029.00,79600,20231227,-72.17,20450,20241115,8.31,76700,-71.12,20240102,20450,8.31,20241115,79600,-72.17,20231227,20450,8.31,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,100330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22200,850,2,3.98,4851729750,223211,23.70,21300,22200,21200,27750,14950,21350,21736.77,6.55,0,28313,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33752,36.75,7.33,12,0.15,604.00,3029.00,79600,20231227,-72.11,20450,20241115,8.56,76700,-71.06,20240102,20450,8.56,20241115,79600,-72.11,20231227,20450,8.56,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241118,090326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21550,200,2,0.94,836612550,38849,4.13,21300,21750,21300,27750,14950,21350,21536.93,6.55,0,15299,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,32763,35.68,7.11,12,0.03,604.00,3029.00,79600,20231227,-72.93,20450,20241115,5.38,76700,-71.90,20240102,20450,5.38,20241115,79600,-72.93,20231227,20450,5.38,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N
20241115,160336,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21350,-1350,5,-5.95,19616302850,930491,113.99,21900,22250,20450,29500,15900,22700,21080.66,6.52,0,110672,24166,23432,22816,22082,21466,23125,21775,760,6800,500,16340,50,1,152034729,32459,35.35,7.05,12,0.61,604.00,3029.00,79600,20231227,-73.18,20450,20241115,4.40,76700,-72.16,20240102,20450,4.40,20241115,79600,-73.18,20231227,20450,4.40,20241115,0.79,N,022100,500,760 억,,9905760,N,N,18791,N,00,N
20241115,150344,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21300,-1400,5,-6.17,18298906100,868709,106.43,21900,22250,20450,29500,15900,22700,21064.41,6.52,0,114081,24166,23432,22816,22082,21466,23125,21775,760,6800,500,16340,50,1,152034729,32383,35.26,7.03,12,0.57,604.00,3029.00,79600,20231227,-73.24,20450,20241115,4.16,76700,-72.23,20240102,20450,4.16,20241115,79600,-73.24,20231227,20450,4.16,20241115,0.79,N,022100,500,760 억,,9905760,N,N,14457,N,00,N
20241115,140341,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,Y,21400,-1300,5,-5.73,16131459000,767317,94.00,21900,22250,20450,29500,15900,22700,21023.12,6.52,0,95020,24166,23432,22816,22082,21466,23125,21775,760,6800,500,16340,50,1,152034729,32535,35.43,7.07,12,0.50,604.00,3029.00,79600,20231227,-73.12,20450,20241115,4.65,76700,-72.10,20240102,20450,4.65,20241115,79600,-73.12,20231227,20450,4.65,20241115,0.79,N,022100,500,760 억,,9905760,N,N,14457,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 160327 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 21750 400 2 1.87 11321551850 518307 55.04 21300 22400 21200 27750 14950 21350 21843.77 6.55 0 92596 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33068 36.01 7.18 12 0.34 604.00 3029.00 79600 20231227 -72.68 20450 20241115 6.36 76700 -71.64 20240102 20450 6.36 20241115 79600 -72.68 20231227 20450 6.36 20241115 0.74 N 022100 500 760 억 9965742 N N 7324 N 00 N
3 20241118 150329 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 21700 350 2 1.64 10234805850 468258 49.72 21300 22400 21200 27750 14950 21350 21857.63 6.55 0 74580 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 32992 35.93 7.16 12 0.31 604.00 3029.00 79600 20231227 -72.74 20450 20241115 6.11 76700 -71.71 20240102 20450 6.11 20241115 79600 -72.74 20231227 20450 6.11 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
4 20241118 140330 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 21750 400 2 1.87 9245607850 422667 44.88 21300 22400 21200 27750 14950 21350 21874.95 6.55 0 66870 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33068 36.01 7.18 12 0.28 604.00 3029.00 79600 20231227 -72.68 20450 20241115 6.36 76700 -71.64 20240102 20450 6.36 20241115 79600 -72.68 20231227 20450 6.36 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
5 20241118 130329 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22000 650 2 3.04 8156715700 372888 39.59 21300 22400 21200 27750 14950 21350 21875.01 6.55 0 52387 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33448 36.42 7.26 12 0.25 604.00 3029.00 79600 20231227 -72.36 20450 20241115 7.58 76700 -71.32 20240102 20450 7.58 20241115 79600 -72.36 20231227 20450 7.58 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
6 20241118 120330 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22000 650 2 3.04 7276757350 332708 35.33 21300 22400 21200 27750 14950 21350 21871.94 6.55 0 48780 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33448 36.42 7.26 12 0.22 604.00 3029.00 79600 20231227 -72.36 20450 20241115 7.58 76700 -71.32 20240102 20450 7.58 20241115 79600 -72.36 20231227 20450 7.58 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
7 20241118 110330 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22150 800 2 3.75 6380553700 292063 31.01 21300 22400 21200 27750 14950 21350 21847.19 6.55 0 42255 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33676 36.67 7.31 12 0.19 604.00 3029.00 79600 20231227 -72.17 20450 20241115 8.31 76700 -71.12 20240102 20450 8.31 20241115 79600 -72.17 20231227 20450 8.31 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
8 20241118 100330 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 22200 850 2 3.98 4851729750 223211 23.70 21300 22200 21200 27750 14950 21350 21736.77 6.55 0 28313 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 33752 36.75 7.33 12 0.15 604.00 3029.00 79600 20231227 -72.11 20450 20241115 8.56 76700 -71.06 20240102 20450 8.56 20241115 79600 -72.11 20231227 20450 8.56 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
9 20241118 090326 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 21550 200 2 0.94 836612550 38849 4.13 21300 21750 21300 27750 14950 21350 21536.93 6.55 0 15299 23150 22250 21350 20450 19550 21800 20000 760 6400 500 15370 50 1 152034729 32763 35.68 7.11 12 0.03 604.00 3029.00 79600 20231227 -72.93 20450 20241115 5.38 76700 -71.90 20240102 20450 5.38 20241115 79600 -72.93 20231227 20450 5.38 20241115 0.74 N 022100 500 760 억 9965742 N N 18791 N 00 N
10 20241115 160336 55 30.00 KOSPI200 신저가 서비스업 N N N Y 40 Y 21350 -1350 5 -5.95 19616302850 930491 113.99 21900 22250 20450 29500 15900 22700 21080.66 6.52 0 110672 24166 23432 22816 22082 21466 23125 21775 760 6800 500 16340 50 1 152034729 32459 35.35 7.05 12 0.61 604.00 3029.00 79600 20231227 -73.18 20450 20241115 4.40 76700 -72.16 20240102 20450 4.40 20241115 79600 -73.18 20231227 20450 4.40 20241115 0.79 N 022100 500 760 억 9905760 N N 18791 N 00 N
11 20241115 150344 55 30.00 KOSPI200 신저가 서비스업 N N N Y 40 Y 21300 -1400 5 -6.17 18298906100 868709 106.43 21900 22250 20450 29500 15900 22700 21064.41 6.52 0 114081 24166 23432 22816 22082 21466 23125 21775 760 6800 500 16340 50 1 152034729 32383 35.26 7.03 12 0.57 604.00 3029.00 79600 20231227 -73.24 20450 20241115 4.16 76700 -72.23 20240102 20450 4.16 20241115 79600 -73.24 20231227 20450 4.16 20241115 0.79 N 022100 500 760 억 9905760 N N 14457 N 00 N
12 20241115 140341 55 30.00 KOSPI200 신저가 서비스업 N N N Y 40 Y 21400 -1300 5 -5.73 16131459000 767317 94.00 21900 22250 20450 29500 15900 22700 21023.12 6.52 0 95020 24166 23432 22816 22082 21466 23125 21775 760 6800 500 16340 50 1 152034729 32535 35.43 7.07 12 0.50 604.00 3029.00 79600 20231227 -73.12 20450 20241115 4.65 76700 -72.10 20240102 20450 4.65 20241115 79600 -73.12 20231227 20450 4.65 20241115 0.79 N 022100 500 760 억 9905760 N N 14457 N 00 N