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
352820/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
20241118,161109,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,6500,2,3.17,54512363500,260965,102.39,206500,211500,204500,266500,143500,205000,208881.70,19.78,0,-5486,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,88094,46.96,3.02,12,0.63,4504.00,70090.00,261000,20240111,-18.97,157700,20240923,34.12,261000,-18.97,20240111,157700,34.12,20240923,261000,-18.97,20240111,157700,34.12,20240923,0.70,N,352820,500,208 억,,8238352,N,N,354,N,00,N
20241118,151123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,6000,2,2.93,50216054000,240630,94.41,206500,211000,204500,266500,143500,205000,208685.76,19.78,0,-5664,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87886,46.85,3.01,12,0.58,4504.00,70090.00,261000,20240111,-19.16,157700,20240923,33.80,261000,-19.16,20240111,157700,33.80,20240923,261000,-19.16,20240111,157700,33.80,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,141125,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,4500,2,2.20,42912712500,205898,80.78,206500,210500,204500,266500,143500,205000,208417.34,19.78,0,-10242,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87261,46.51,2.99,12,0.49,4504.00,70090.00,261000,20240111,-19.73,157700,20240923,32.85,261000,-19.73,20240111,157700,32.85,20240923,261000,-19.73,20240111,157700,32.85,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,131117,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209000,4000,2,1.95,37768024500,181345,71.15,206500,210500,204500,266500,143500,205000,208266.15,19.78,0,-9698,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87053,46.40,2.98,12,0.44,4504.00,70090.00,261000,20240111,-19.92,157700,20240923,32.53,261000,-19.92,20240111,157700,32.53,20240923,261000,-19.92,20240111,157700,32.53,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,121123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209000,4000,2,1.95,34013033000,163359,64.09,206500,210500,204500,266500,143500,205000,208210.34,19.78,0,-6980,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87053,46.40,2.98,12,0.39,4504.00,70090.00,261000,20240111,-19.92,157700,20240923,32.53,261000,-19.92,20240111,157700,32.53,20240923,261000,-19.92,20240111,157700,32.53,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,111122,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,4500,2,2.20,30133990000,144852,56.83,206500,210500,204500,266500,143500,205000,208032.96,19.78,0,-6264,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87261,46.51,2.99,12,0.35,4504.00,70090.00,261000,20240111,-19.73,157700,20240923,32.85,261000,-19.73,20240111,157700,32.85,20240923,261000,-19.73,20240111,157700,32.85,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,101110,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,207500,2500,2,1.22,16852824000,81398,31.94,206500,209000,204500,266500,143500,205000,207042.24,19.78,0,-16570,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,86428,46.07,2.96,12,0.20,4504.00,70090.00,261000,20240111,-20.50,157700,20240923,31.58,261000,-20.50,20240111,157700,31.58,20240923,261000,-20.50,20240111,157700,31.58,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241118,091109,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,207000,2000,2,0.98,7613742000,36710,14.40,206500,209000,205500,266500,143500,205000,207402.40,19.78,0,-9366,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,86220,45.96,2.95,12,0.09,4504.00,70090.00,261000,20240111,-20.69,157700,20240923,31.26,261000,-20.69,20240111,157700,31.26,20240923,261000,-20.69,20240111,157700,31.26,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N
20241115,161158,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205000,6600,2,3.33,51673361200,254379,92.25,198400,207000,197500,257500,138900,198400,203135.09,19.73,0,22149,207000,202700,198200,193900,189400,200450,191650,208,59100,500,150780,500,1,41652097,85387,45.52,2.92,12,0.61,4504.00,70090.00,261000,20240111,-21.46,157700,20240923,29.99,261000,-21.46,20240111,157700,29.99,20240923,261000,-21.46,20240111,157700,29.99,20240923,0.71,N,352820,500,208 억,,8216241,N,N,346,N,00,N
20241115,151227,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205500,7100,2,3.58,50200009700,247190,89.65,198400,207000,197500,257500,138900,198400,203083.94,19.73,0,23082,207000,202700,198200,193900,189400,200450,191650,208,59100,500,150780,500,1,41652097,85595,45.63,2.93,12,0.59,4504.00,70090.00,261000,20240111,-21.26,157700,20240923,30.31,261000,-21.26,20240111,157700,30.31,20240923,261000,-21.26,20240111,157700,30.31,20240923,0.71,N,352820,500,208 억,,8216241,N,N,278,N,00,N
20241115,141212,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,8100,2,4.08,38548528200,190618,69.13,198400,206500,197500,257500,138900,198400,202230.54,19.73,0,17053,207000,202700,198200,193900,189400,200450,191650,208,59100,500,150780,500,1,41652097,86012,45.85,2.95,12,0.46,4504.00,70090.00,261000,20240111,-20.88,157700,20240923,30.94,261000,-20.88,20240111,157700,30.94,20240923,261000,-20.88,20240111,157700,30.94,20240923,0.71,N,352820,500,208 억,,8216241,N,N,278,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 161109 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 211500 6500 2 3.17 54512363500 260965 102.39 206500 211500 204500 266500 143500 205000 208881.70 19.78 0 -5486 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 88094 46.96 3.02 12 0.63 4504.00 70090.00 261000 20240111 -18.97 157700 20240923 34.12 261000 -18.97 20240111 157700 34.12 20240923 261000 -18.97 20240111 157700 34.12 20240923 0.70 N 352820 500 208 억 8238352 N N 354 N 00 N
3 20241118 151123 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 211000 6000 2 2.93 50216054000 240630 94.41 206500 211000 204500 266500 143500 205000 208685.76 19.78 0 -5664 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 87886 46.85 3.01 12 0.58 4504.00 70090.00 261000 20240111 -19.16 157700 20240923 33.80 261000 -19.16 20240111 157700 33.80 20240923 261000 -19.16 20240111 157700 33.80 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
4 20241118 141125 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 209500 4500 2 2.20 42912712500 205898 80.78 206500 210500 204500 266500 143500 205000 208417.34 19.78 0 -10242 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 87261 46.51 2.99 12 0.49 4504.00 70090.00 261000 20240111 -19.73 157700 20240923 32.85 261000 -19.73 20240111 157700 32.85 20240923 261000 -19.73 20240111 157700 32.85 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
5 20241118 131117 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 209000 4000 2 1.95 37768024500 181345 71.15 206500 210500 204500 266500 143500 205000 208266.15 19.78 0 -9698 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 87053 46.40 2.98 12 0.44 4504.00 70090.00 261000 20240111 -19.92 157700 20240923 32.53 261000 -19.92 20240111 157700 32.53 20240923 261000 -19.92 20240111 157700 32.53 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
6 20241118 121123 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 209000 4000 2 1.95 34013033000 163359 64.09 206500 210500 204500 266500 143500 205000 208210.34 19.78 0 -6980 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 87053 46.40 2.98 12 0.39 4504.00 70090.00 261000 20240111 -19.92 157700 20240923 32.53 261000 -19.92 20240111 157700 32.53 20240923 261000 -19.92 20240111 157700 32.53 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
7 20241118 111122 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 209500 4500 2 2.20 30133990000 144852 56.83 206500 210500 204500 266500 143500 205000 208032.96 19.78 0 -6264 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 87261 46.51 2.99 12 0.35 4504.00 70090.00 261000 20240111 -19.73 157700 20240923 32.85 261000 -19.73 20240111 157700 32.85 20240923 261000 -19.73 20240111 157700 32.85 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
8 20241118 101110 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 207500 2500 2 1.22 16852824000 81398 31.94 206500 209000 204500 266500 143500 205000 207042.24 19.78 0 -16570 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 86428 46.07 2.96 12 0.20 4504.00 70090.00 261000 20240111 -20.50 157700 20240923 31.58 261000 -20.50 20240111 157700 31.58 20240923 261000 -20.50 20240111 157700 31.58 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
9 20241118 091109 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 207000 2000 2 0.98 7613742000 36710 14.40 206500 209000 205500 266500 143500 205000 207402.40 19.78 0 -9366 212666 208832 203166 199332 193666 210750 201250 208 61500 500 155800 500 1 41652097 86220 45.96 2.95 12 0.09 4504.00 70090.00 261000 20240111 -20.69 157700 20240923 31.26 261000 -20.69 20240111 157700 31.26 20240923 261000 -20.69 20240111 157700 31.26 20240923 0.70 N 352820 500 208 억 8238352 N N 346 N 00 N
10 20241115 161158 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205000 6600 2 3.33 51673361200 254379 92.25 198400 207000 197500 257500 138900 198400 203135.09 19.73 0 22149 207000 202700 198200 193900 189400 200450 191650 208 59100 500 150780 500 1 41652097 85387 45.52 2.92 12 0.61 4504.00 70090.00 261000 20240111 -21.46 157700 20240923 29.99 261000 -21.46 20240111 157700 29.99 20240923 261000 -21.46 20240111 157700 29.99 20240923 0.71 N 352820 500 208 억 8216241 N N 346 N 00 N
11 20241115 151227 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 205500 7100 2 3.58 50200009700 247190 89.65 198400 207000 197500 257500 138900 198400 203083.94 19.73 0 23082 207000 202700 198200 193900 189400 200450 191650 208 59100 500 150780 500 1 41652097 85595 45.63 2.93 12 0.59 4504.00 70090.00 261000 20240111 -21.26 157700 20240923 30.31 261000 -21.26 20240111 157700 30.31 20240923 261000 -21.26 20240111 157700 30.31 20240923 0.71 N 352820 500 208 억 8216241 N N 278 N 00 N
12 20241115 141212 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 206500 8100 2 4.08 38548528200 190618 69.13 198400 206500 197500 257500 138900 198400 202230.54 19.73 0 17053 207000 202700 198200 193900 189400 200450 191650 208 59100 500 150780 500 1 41652097 86012 45.85 2.95 12 0.46 4504.00 70090.00 261000 20240111 -20.88 157700 20240923 30.94 261000 -20.88 20240111 157700 30.94 20240923 261000 -20.88 20240111 157700 30.94 20240923 0.71 N 352820 500 208 억 8216241 N N 278 N 00 N