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
326030/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
20241118,161049,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101200,-2100,5,-2.03,26832359500,264957,106.12,102600,103300,98900,134200,72400,103300,101270.45,12.26,0,12137,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,79253,-240.95,27.94,12,0.34,-420.00,3622.00,130000,20241016,-22.15,72600,20240805,39.39,130000,-22.15,20241016,72600,39.39,20240805,130000,-22.15,20241016,72600,39.39,20240805,0.68,N,326030,500,391 억,,9598733,N,N,1229,N,00,N
20241118,151103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,100800,-2500,5,-2.42,24596919900,242846,97.27,102600,103300,98900,134200,72400,103300,101285.87,12.26,0,3704,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,78940,-240.00,27.83,12,0.31,-420.00,3622.00,130000,20241016,-22.46,72600,20240805,38.84,130000,-22.46,20241016,72600,38.84,20240805,130000,-22.46,20241016,72600,38.84,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,141105,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101100,-2200,5,-2.13,21407835000,211257,84.61,102600,103300,98900,134200,72400,103300,101335.26,12.26,0,-6753,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,79175,-240.71,27.91,12,0.27,-420.00,3622.00,130000,20241016,-22.23,72600,20240805,39.26,130000,-22.23,20241016,72600,39.26,20240805,130000,-22.23,20241016,72600,39.26,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,131057,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101100,-2200,5,-2.13,19281868800,190279,76.21,102600,103300,98900,134200,72400,103300,101334.45,12.26,0,-9118,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,79175,-240.71,27.91,12,0.24,-420.00,3622.00,130000,20241016,-22.23,72600,20240805,39.26,130000,-22.23,20241016,72600,39.26,20240805,130000,-22.23,20241016,72600,39.26,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,121103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102700,-600,5,-0.58,16625205700,164172,65.76,102600,103300,98900,134200,72400,103300,101266.68,12.26,0,-10530,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,80428,-244.52,28.35,12,0.21,-420.00,3622.00,130000,20241016,-21.00,72600,20240805,41.46,130000,-21.00,20241016,72600,41.46,20240805,130000,-21.00,20241016,72600,41.46,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,111103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102300,-1000,5,-0.97,14447797200,142990,57.27,102600,103300,98900,134200,72400,103300,101040.20,12.26,0,-7824,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,80114,-243.57,28.24,12,0.18,-420.00,3622.00,130000,20241016,-21.31,72600,20240805,40.91,130000,-21.31,20241016,72600,40.91,20240805,130000,-21.31,20241016,72600,40.91,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,101051,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,102300,-1000,5,-0.97,11876495800,117888,47.22,102600,103000,98900,134200,72400,103300,100743.33,12.26,0,-6903,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,80114,-243.57,28.24,12,0.15,-420.00,3622.00,130000,20241016,-21.31,72600,20240805,40.91,130000,-21.31,20241016,72600,40.91,20240805,130000,-21.31,20241016,72600,40.91,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241118,091050,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99800,-3500,5,-3.39,4103378900,40640,16.28,102600,103000,99400,134200,72400,103300,100967.48,12.26,0,-15293,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,78157,-237.62,27.55,12,0.05,-420.00,3622.00,130000,20241016,-23.23,72600,20240805,37.47,130000,-23.23,20241016,72600,37.47,20240805,130000,-23.23,20241016,72600,37.47,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N
20241115,161129,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,103300,-200,5,-0.19,25534821100,248025,111.60,103000,105300,101100,134500,72500,103500,102951.38,12.28,0,-18975,107166,105332,104366,102532,101566,104850,102050,392,31000,500,78660,100,1,78313250,80898,-245.95,28.52,12,0.32,-420.00,3622.00,130000,20241016,-20.54,72600,20240805,42.29,130000,-20.54,20241016,72600,42.29,20240805,130000,-20.54,20241016,72600,42.29,20240805,0.70,N,326030,500,391 억,,9614538,N,N,334,N,00,N
20241115,151206,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,104100,600,2,0.58,24237034000,235489,105.96,103000,105300,101100,134500,72500,103500,102921.42,12.28,0,-16547,107166,105332,104366,102532,101566,104850,102050,392,31000,500,78660,100,1,78313250,81524,-247.86,28.74,12,0.30,-420.00,3622.00,130000,20241016,-19.92,72600,20240805,43.39,130000,-19.92,20241016,72600,43.39,20240805,130000,-19.92,20241016,72600,43.39,20240805,0.70,N,326030,500,391 억,,9614538,N,N,547,N,00,N
20241115,141151,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,104100,600,2,0.58,19246799500,187575,84.40,103000,105300,101100,134500,72500,103500,102607.15,12.28,0,421,107166,105332,104366,102532,101566,104850,102050,392,31000,500,78660,100,1,78313250,81524,-247.86,28.74,12,0.24,-420.00,3622.00,130000,20241016,-19.92,72600,20240805,43.39,130000,-19.92,20241016,72600,43.39,20240805,130000,-19.92,20241016,72600,43.39,20240805,0.70,N,326030,500,391 억,,9614538,N,N,547,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 161049 55 20.00 KOSPI200 서비스업 N N N Y 40 N 101200 -2100 5 -2.03 26832359500 264957 106.12 102600 103300 98900 134200 72400 103300 101270.45 12.26 0 12137 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 79253 -240.95 27.94 12 0.34 -420.00 3622.00 130000 20241016 -22.15 72600 20240805 39.39 130000 -22.15 20241016 72600 39.39 20240805 130000 -22.15 20241016 72600 39.39 20240805 0.68 N 326030 500 391 억 9598733 N N 1229 N 00 N
3 20241118 151103 55 20.00 KOSPI200 서비스업 N N N Y 40 N 100800 -2500 5 -2.42 24596919900 242846 97.27 102600 103300 98900 134200 72400 103300 101285.87 12.26 0 3704 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 78940 -240.00 27.83 12 0.31 -420.00 3622.00 130000 20241016 -22.46 72600 20240805 38.84 130000 -22.46 20241016 72600 38.84 20240805 130000 -22.46 20241016 72600 38.84 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
4 20241118 141105 55 20.00 KOSPI200 서비스업 N N N Y 40 N 101100 -2200 5 -2.13 21407835000 211257 84.61 102600 103300 98900 134200 72400 103300 101335.26 12.26 0 -6753 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 79175 -240.71 27.91 12 0.27 -420.00 3622.00 130000 20241016 -22.23 72600 20240805 39.26 130000 -22.23 20241016 72600 39.26 20240805 130000 -22.23 20241016 72600 39.26 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
5 20241118 131057 55 20.00 KOSPI200 서비스업 N N N Y 40 N 101100 -2200 5 -2.13 19281868800 190279 76.21 102600 103300 98900 134200 72400 103300 101334.45 12.26 0 -9118 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 79175 -240.71 27.91 12 0.24 -420.00 3622.00 130000 20241016 -22.23 72600 20240805 39.26 130000 -22.23 20241016 72600 39.26 20240805 130000 -22.23 20241016 72600 39.26 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
6 20241118 121103 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102700 -600 5 -0.58 16625205700 164172 65.76 102600 103300 98900 134200 72400 103300 101266.68 12.26 0 -10530 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 80428 -244.52 28.35 12 0.21 -420.00 3622.00 130000 20241016 -21.00 72600 20240805 41.46 130000 -21.00 20241016 72600 41.46 20240805 130000 -21.00 20241016 72600 41.46 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
7 20241118 111103 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102300 -1000 5 -0.97 14447797200 142990 57.27 102600 103300 98900 134200 72400 103300 101040.20 12.26 0 -7824 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 80114 -243.57 28.24 12 0.18 -420.00 3622.00 130000 20241016 -21.31 72600 20240805 40.91 130000 -21.31 20241016 72600 40.91 20240805 130000 -21.31 20241016 72600 40.91 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
8 20241118 101051 55 20.00 KOSPI200 서비스업 N N N Y 40 N 102300 -1000 5 -0.97 11876495800 117888 47.22 102600 103000 98900 134200 72400 103300 100743.33 12.26 0 -6903 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 80114 -243.57 28.24 12 0.15 -420.00 3622.00 130000 20241016 -21.31 72600 20240805 40.91 130000 -21.31 20241016 72600 40.91 20240805 130000 -21.31 20241016 72600 40.91 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
9 20241118 091050 55 20.00 KOSPI200 서비스업 N N N Y 40 N 99800 -3500 5 -3.39 4103378900 40640 16.28 102600 103000 99400 134200 72400 103300 100967.48 12.26 0 -15293 107433 105366 103233 101166 99033 106400 102200 392 30900 500 78500 100 1 78313250 78157 -237.62 27.55 12 0.05 -420.00 3622.00 130000 20241016 -23.23 72600 20240805 37.47 130000 -23.23 20241016 72600 37.47 20240805 130000 -23.23 20241016 72600 37.47 20240805 0.68 N 326030 500 391 억 9598733 N N 334 N 00 N
10 20241115 161129 55 20.00 KOSPI200 서비스업 N N N Y 40 N 103300 -200 5 -0.19 25534821100 248025 111.60 103000 105300 101100 134500 72500 103500 102951.38 12.28 0 -18975 107166 105332 104366 102532 101566 104850 102050 392 31000 500 78660 100 1 78313250 80898 -245.95 28.52 12 0.32 -420.00 3622.00 130000 20241016 -20.54 72600 20240805 42.29 130000 -20.54 20241016 72600 42.29 20240805 130000 -20.54 20241016 72600 42.29 20240805 0.70 N 326030 500 391 억 9614538 N N 334 N 00 N
11 20241115 151206 55 20.00 KOSPI200 서비스업 N N N Y 40 N 104100 600 2 0.58 24237034000 235489 105.96 103000 105300 101100 134500 72500 103500 102921.42 12.28 0 -16547 107166 105332 104366 102532 101566 104850 102050 392 31000 500 78660 100 1 78313250 81524 -247.86 28.74 12 0.30 -420.00 3622.00 130000 20241016 -19.92 72600 20240805 43.39 130000 -19.92 20241016 72600 43.39 20240805 130000 -19.92 20241016 72600 43.39 20240805 0.70 N 326030 500 391 억 9614538 N N 547 N 00 N
12 20241115 141151 55 20.00 KOSPI200 서비스업 N N N Y 40 N 104100 600 2 0.58 19246799500 187575 84.40 103000 105300 101100 134500 72500 103500 102607.15 12.28 0 421 107166 105332 104366 102532 101566 104850 102050 392 31000 500 78660 100 1 78313250 81524 -247.86 28.74 12 0.24 -420.00 3622.00 130000 20241016 -19.92 72600 20240805 43.39 130000 -19.92 20241016 72600 43.39 20240805 130000 -19.92 20241016 72600 43.39 20240805 0.70 N 326030 500 391 억 9614538 N N 547 N 00 N