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
035250/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
20241118,160410,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17050,-60,5,-0.35,10660406750,622381,99.13,17020,17380,16990,22200,11980,17110,17128.52,13.32,0,-50119,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36477,10.70,0.95,12,0.29,1593.00,18005.00,18610,20240905,-8.38,13330,20240805,27.91,18610,-8.38,20240905,13330,27.91,20240805,18610,-8.38,20240905,13330,27.91,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,6236,N,00,N
20241118,150412,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17050,-60,5,-0.35,9919050490,578862,92.20,17020,17380,16990,22200,11980,17110,17135.45,13.32,0,-58053,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36477,10.70,0.95,12,0.27,1593.00,18005.00,18610,20240905,-8.38,13330,20240805,27.91,18610,-8.38,20240905,13330,27.91,20240805,18610,-8.38,20240905,13330,27.91,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,140414,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17040,-70,5,-0.41,8876681040,517649,82.45,17020,17380,16990,22200,11980,17110,17148.09,13.32,0,-48460,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36455,10.70,0.95,12,0.24,1593.00,18005.00,18610,20240905,-8.44,13330,20240805,27.83,18610,-8.44,20240905,13330,27.83,20240805,18610,-8.44,20240905,13330,27.83,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,130412,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17020,-90,5,-0.53,7704645480,448818,71.49,17020,17380,17000,22200,11980,17110,17166.56,13.32,0,-37175,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36413,10.68,0.95,12,0.21,1593.00,18005.00,18610,20240905,-8.54,13330,20240805,27.68,18610,-8.54,20240905,13330,27.68,20240805,18610,-8.54,20240905,13330,27.68,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,120414,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17090,-20,5,-0.12,6594805650,383740,61.12,17020,17380,17010,22200,11980,17110,17185.67,13.32,0,-16360,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36562,10.73,0.95,12,0.18,1593.00,18005.00,18610,20240905,-8.17,13330,20240805,28.21,18610,-8.17,20240905,13330,28.21,20240805,18610,-8.17,20240905,13330,28.21,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,110413,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17170,60,2,0.35,5484071840,318833,50.78,17020,17380,17010,22200,11980,17110,17200.54,13.32,0,4125,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36734,10.78,0.95,12,0.15,1593.00,18005.00,18610,20240905,-7.74,13330,20240805,28.81,18610,-7.74,20240905,13330,28.81,20240805,18610,-7.74,20240905,13330,28.81,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,100411,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17340,230,2,1.34,3316418650,192871,30.72,17020,17350,17010,22200,11980,17110,17195.14,13.32,0,44225,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,37097,10.89,0.96,12,0.09,1593.00,18005.00,18610,20240905,-6.82,13330,20240805,30.08,18610,-6.82,20240905,13330,30.08,20240805,18610,-6.82,20240905,13330,30.08,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241118,090409,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17140,30,2,0.18,328428940,19271,3.07,17020,17150,17010,22200,11980,17110,17041.60,13.32,0,-4107,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36669,10.76,0.95,12,0.01,1593.00,18005.00,18610,20240905,-7.90,13330,20240805,28.58,18610,-7.90,20240905,13330,28.58,20240805,18610,-7.90,20240905,13330,28.58,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N
20241115,160421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17110,240,2,1.42,10476716490,614204,104.39,16830,17140,16780,21900,11810,16870,17057.34,13.30,0,-21495,17110,16990,16830,16710,16550,17050,16770,1070,5030,500,13150,10,1,213940500,36605,10.74,0.95,12,0.29,1593.00,18005.00,18610,20240905,-8.06,13330,20240805,28.36,18610,-8.06,20240905,13330,28.36,20240805,18610,-8.06,20240905,13330,28.36,20240805,0.48,N,035250,500,1069 억,,28461987,N,N,8619,N,00,N
20241115,150431,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17120,250,2,1.48,9453090970,554372,94.23,16830,17140,16780,21900,11810,16870,17051.97,13.30,0,-15873,17110,16990,16830,16710,16550,17050,16770,1070,5030,500,13150,10,1,213940500,36627,10.75,0.95,12,0.26,1593.00,18005.00,18610,20240905,-8.01,13330,20240805,28.43,18610,-8.01,20240905,13330,28.43,20240805,18610,-8.01,20240905,13330,28.43,20240805,0.48,N,035250,500,1069 억,,28461987,N,N,6674,N,00,N
20241115,140427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17090,220,2,1.30,7995209050,469035,79.72,16830,17140,16780,21900,11810,16870,17046.17,13.30,0,-22945,17110,16990,16830,16710,16550,17050,16770,1070,5030,500,13150,10,1,213940500,36562,10.73,0.95,12,0.22,1593.00,18005.00,18610,20240905,-8.17,13330,20240805,28.21,18610,-8.17,20240905,13330,28.21,20240805,18610,-8.17,20240905,13330,28.21,20240805,0.48,N,035250,500,1069 억,,28461987,N,N,6674,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 160410 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17050 -60 5 -0.35 10660406750 622381 99.13 17020 17380 16990 22200 11980 17110 17128.52 13.32 0 -50119 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36477 10.70 0.95 12 0.29 1593.00 18005.00 18610 20240905 -8.38 13330 20240805 27.91 18610 -8.38 20240905 13330 27.91 20240805 18610 -8.38 20240905 13330 27.91 20240805 0.48 N 035250 500 1069 억 28495296 N N 6236 N 00 N
3 20241118 150412 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17050 -60 5 -0.35 9919050490 578862 92.20 17020 17380 16990 22200 11980 17110 17135.45 13.32 0 -58053 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36477 10.70 0.95 12 0.27 1593.00 18005.00 18610 20240905 -8.38 13330 20240805 27.91 18610 -8.38 20240905 13330 27.91 20240805 18610 -8.38 20240905 13330 27.91 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
4 20241118 140414 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17040 -70 5 -0.41 8876681040 517649 82.45 17020 17380 16990 22200 11980 17110 17148.09 13.32 0 -48460 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36455 10.70 0.95 12 0.24 1593.00 18005.00 18610 20240905 -8.44 13330 20240805 27.83 18610 -8.44 20240905 13330 27.83 20240805 18610 -8.44 20240905 13330 27.83 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
5 20241118 130412 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17020 -90 5 -0.53 7704645480 448818 71.49 17020 17380 17000 22200 11980 17110 17166.56 13.32 0 -37175 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36413 10.68 0.95 12 0.21 1593.00 18005.00 18610 20240905 -8.54 13330 20240805 27.68 18610 -8.54 20240905 13330 27.68 20240805 18610 -8.54 20240905 13330 27.68 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
6 20241118 120414 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17090 -20 5 -0.12 6594805650 383740 61.12 17020 17380 17010 22200 11980 17110 17185.67 13.32 0 -16360 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36562 10.73 0.95 12 0.18 1593.00 18005.00 18610 20240905 -8.17 13330 20240805 28.21 18610 -8.17 20240905 13330 28.21 20240805 18610 -8.17 20240905 13330 28.21 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
7 20241118 110413 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17170 60 2 0.35 5484071840 318833 50.78 17020 17380 17010 22200 11980 17110 17200.54 13.32 0 4125 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36734 10.78 0.95 12 0.15 1593.00 18005.00 18610 20240905 -7.74 13330 20240805 28.81 18610 -7.74 20240905 13330 28.81 20240805 18610 -7.74 20240905 13330 28.81 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
8 20241118 100411 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17340 230 2 1.34 3316418650 192871 30.72 17020 17350 17010 22200 11980 17110 17195.14 13.32 0 44225 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 37097 10.89 0.96 12 0.09 1593.00 18005.00 18610 20240905 -6.82 13330 20240805 30.08 18610 -6.82 20240905 13330 30.08 20240805 18610 -6.82 20240905 13330 30.08 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
9 20241118 090409 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17140 30 2 0.18 328428940 19271 3.07 17020 17150 17010 22200 11980 17110 17041.60 13.32 0 -4107 17370 17240 17010 16880 16650 17305 16945 1070 5090 500 13340 10 1 213940500 36669 10.76 0.95 12 0.01 1593.00 18005.00 18610 20240905 -7.90 13330 20240805 28.58 18610 -7.90 20240905 13330 28.58 20240805 18610 -7.90 20240905 13330 28.58 20240805 0.48 N 035250 500 1069 억 28495296 N N 8619 N 00 N
10 20241115 160421 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17110 240 2 1.42 10476716490 614204 104.39 16830 17140 16780 21900 11810 16870 17057.34 13.30 0 -21495 17110 16990 16830 16710 16550 17050 16770 1070 5030 500 13150 10 1 213940500 36605 10.74 0.95 12 0.29 1593.00 18005.00 18610 20240905 -8.06 13330 20240805 28.36 18610 -8.06 20240905 13330 28.36 20240805 18610 -8.06 20240905 13330 28.36 20240805 0.48 N 035250 500 1069 억 28461987 N N 8619 N 00 N
11 20241115 150431 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17120 250 2 1.48 9453090970 554372 94.23 16830 17140 16780 21900 11810 16870 17051.97 13.30 0 -15873 17110 16990 16830 16710 16550 17050 16770 1070 5030 500 13150 10 1 213940500 36627 10.75 0.95 12 0.26 1593.00 18005.00 18610 20240905 -8.01 13330 20240805 28.43 18610 -8.01 20240905 13330 28.43 20240805 18610 -8.01 20240905 13330 28.43 20240805 0.48 N 035250 500 1069 억 28461987 N N 6674 N 00 N
12 20241115 140427 55 30.00 KOSPI200 서비스업 N N N Y 40 N 17090 220 2 1.30 7995209050 469035 79.72 16830 17140 16780 21900 11810 16870 17046.17 13.30 0 -22945 17110 16990 16830 16710 16550 17050 16770 1070 5030 500 13150 10 1 213940500 36562 10.73 0.95 12 0.22 1593.00 18005.00 18610 20240905 -8.17 13330 20240805 28.21 18610 -8.17 20240905 13330 28.21 20240805 18610 -8.17 20240905 13330 28.21 20240805 0.48 N 035250 500 1069 억 28461987 N N 6674 N 00 N