ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005250/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
20241121,160203,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14220,-30,5,-0.21,486660470,34213,139.01,14230,14380,14110,18520,9980,14250,14224.43,9.26,0,-2343,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6687,-13.01,0.71,12,0.07,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,18490,-23.09,20240819,12940,9.89,20240703,18490,-23.09,20240819,12940,9.89,20240703,0.36,N,005250,500,253 억,,4353353,N,N,415,N,00,N
20241121,150206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14280,30,2,0.21,423298400,29759,120.91,14230,14380,14110,18520,9980,14250,14224.21,9.26,0,-742,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6716,-13.06,0.71,12,0.06,-1093.00,20155.00,18490,20240819,-22.77,12940,20240703,10.36,18490,-22.77,20240819,12940,10.36,20240703,18490,-22.77,20240819,12940,10.36,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,140207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14260,10,2,0.07,367004570,25820,104.91,14230,14380,14110,18520,9980,14250,14213.96,9.26,0,2072,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6706,-13.05,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.88,12940,20240703,10.20,18490,-22.88,20240819,12940,10.20,20240703,18490,-22.88,20240819,12940,10.20,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,130206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14300,50,2,0.35,325951260,22944,93.22,14230,14380,14110,18520,9980,14250,14206.38,9.26,0,3867,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6725,-13.08,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.66,12940,20240703,10.51,18490,-22.66,20240819,12940,10.51,20240703,18490,-22.66,20240819,12940,10.51,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,120205,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14310,60,2,0.42,304664770,21457,87.18,14230,14380,14110,18520,9980,14250,14198.85,9.26,0,3357,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6730,-13.09,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.61,12940,20240703,10.59,18490,-22.61,20240819,12940,10.59,20240703,18490,-22.61,20240819,12940,10.59,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,110204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14300,50,2,0.35,271927180,19167,77.88,14230,14380,14110,18520,9980,14250,14187.26,9.26,0,2953,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6725,-13.08,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.66,12940,20240703,10.51,18490,-22.66,20240819,12940,10.51,20240703,18490,-22.66,20240819,12940,10.51,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,100205,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14220,-30,5,-0.21,200095830,14136,57.44,14230,14300,14110,18520,9980,14250,14155.05,9.26,0,2800,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6687,-13.01,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,18490,-23.09,20240819,12940,9.89,20240703,18490,-23.09,20240819,12940,9.89,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241121,090204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14220,-30,5,-0.21,2656820,187,0.76,14230,14230,14150,18520,9980,14250,14207.59,9.26,0,-71,14403,14326,14193,14116,13983,14365,14155,253,4270,500,10540,10,1,47028210,6687,-13.01,0.71,12,0.00,-1093.00,20155.00,18490,20240819,-23.09,12940,20240703,9.89,18490,-23.09,20240819,12940,9.89,20240703,18490,-23.09,20240819,12940,9.89,20240703,0.36,N,005250,500,253 억,,4353353,N,N,205,N,00,N
20241120,160204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14250,100,2,0.71,348676410,24590,43.90,14090,14270,14060,18390,9910,14150,14179.42,9.25,0,-1656,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6702,-13.04,0.71,12,0.05,-1093.00,20155.00,18490,20240819,-22.93,12940,20240703,10.12,18490,-22.93,20240819,12940,10.12,20240703,18490,-22.93,20240819,12940,10.12,20240703,0.35,N,005250,500,253 억,,4352229,N,N,205,N,00,N
20241120,150206,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14170,20,2,0.14,311597210,21976,39.23,14090,14270,14060,18390,9910,14150,14178.98,9.25,0,-657,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6664,-12.96,0.70,12,0.05,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,18490,-23.36,20240819,12940,9.51,20240703,18490,-23.36,20240819,12940,9.51,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,N,00,N
20241120,140207,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14240,90,2,0.64,267021730,18835,33.63,14090,14270,14060,18390,9910,14150,14176.89,9.25,0,47,14583,14366,14213,13996,13843,14475,14105,253,4240,500,10470,10,1,47028210,6697,-13.03,0.71,12,0.04,-1093.00,20155.00,18490,20240819,-22.99,12940,20240703,10.05,18490,-22.99,20240819,12940,10.05,20240703,18490,-22.99,20240819,12940,10.05,20240703,0.35,N,005250,500,253 억,,4352229,N,N,81,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 20241121 160203 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14220 -30 5 -0.21 486660470 34213 139.01 14230 14380 14110 18520 9980 14250 14224.43 9.26 0 -2343 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6687 -13.01 0.71 12 0.07 -1093.00 20155.00 18490 20240819 -23.09 12940 20240703 9.89 18490 -23.09 20240819 12940 9.89 20240703 18490 -23.09 20240819 12940 9.89 20240703 0.36 N 005250 500 253 억 4353353 N N 415 N 00 N
3 20241121 150206 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14280 30 2 0.21 423298400 29759 120.91 14230 14380 14110 18520 9980 14250 14224.21 9.26 0 -742 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6716 -13.06 0.71 12 0.06 -1093.00 20155.00 18490 20240819 -22.77 12940 20240703 10.36 18490 -22.77 20240819 12940 10.36 20240703 18490 -22.77 20240819 12940 10.36 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
4 20241121 140207 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14260 10 2 0.07 367004570 25820 104.91 14230 14380 14110 18520 9980 14250 14213.96 9.26 0 2072 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6706 -13.05 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -22.88 12940 20240703 10.20 18490 -22.88 20240819 12940 10.20 20240703 18490 -22.88 20240819 12940 10.20 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
5 20241121 130206 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14300 50 2 0.35 325951260 22944 93.22 14230 14380 14110 18520 9980 14250 14206.38 9.26 0 3867 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6725 -13.08 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -22.66 12940 20240703 10.51 18490 -22.66 20240819 12940 10.51 20240703 18490 -22.66 20240819 12940 10.51 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
6 20241121 120205 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14310 60 2 0.42 304664770 21457 87.18 14230 14380 14110 18520 9980 14250 14198.85 9.26 0 3357 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6730 -13.09 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -22.61 12940 20240703 10.59 18490 -22.61 20240819 12940 10.59 20240703 18490 -22.61 20240819 12940 10.59 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
7 20241121 110204 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14300 50 2 0.35 271927180 19167 77.88 14230 14380 14110 18520 9980 14250 14187.26 9.26 0 2953 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6725 -13.08 0.71 12 0.04 -1093.00 20155.00 18490 20240819 -22.66 12940 20240703 10.51 18490 -22.66 20240819 12940 10.51 20240703 18490 -22.66 20240819 12940 10.51 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
8 20241121 100205 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14220 -30 5 -0.21 200095830 14136 57.44 14230 14300 14110 18520 9980 14250 14155.05 9.26 0 2800 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6687 -13.01 0.71 12 0.03 -1093.00 20155.00 18490 20240819 -23.09 12940 20240703 9.89 18490 -23.09 20240819 12940 9.89 20240703 18490 -23.09 20240819 12940 9.89 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
9 20241121 090204 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14220 -30 5 -0.21 2656820 187 0.76 14230 14230 14150 18520 9980 14250 14207.59 9.26 0 -71 14403 14326 14193 14116 13983 14365 14155 253 4270 500 10540 10 1 47028210 6687 -13.01 0.71 12 0.00 -1093.00 20155.00 18490 20240819 -23.09 12940 20240703 9.89 18490 -23.09 20240819 12940 9.89 20240703 18490 -23.09 20240819 12940 9.89 20240703 0.36 N 005250 500 253 억 4353353 N N 205 N 00 N
10 20241120 160204 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14250 100 2 0.71 348676410 24590 43.90 14090 14270 14060 18390 9910 14150 14179.42 9.25 0 -1656 14583 14366 14213 13996 13843 14475 14105 253 4240 500 10470 10 1 47028210 6702 -13.04 0.71 12 0.05 -1093.00 20155.00 18490 20240819 -22.93 12940 20240703 10.12 18490 -22.93 20240819 12940 10.12 20240703 18490 -22.93 20240819 12940 10.12 20240703 0.35 N 005250 500 253 억 4352229 N N 205 N 00 N
11 20241120 150206 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14170 20 2 0.14 311597210 21976 39.23 14090 14270 14060 18390 9910 14150 14178.98 9.25 0 -657 14583 14366 14213 13996 13843 14475 14105 253 4240 500 10470 10 1 47028210 6664 -12.96 0.70 12 0.05 -1093.00 20155.00 18490 20240819 -23.36 12940 20240703 9.51 18490 -23.36 20240819 12940 9.51 20240703 18490 -23.36 20240819 12940 9.51 20240703 0.35 N 005250 500 253 억 4352229 N N 81 N 00 N
12 20241120 140207 55 60.00 KOSPI200 서비스업 N N N Y 60 N 14240 90 2 0.64 267021730 18835 33.63 14090 14270 14060 18390 9910 14150 14176.89 9.25 0 47 14583 14366 14213 13996 13843 14475 14105 253 4240 500 10470 10 1 47028210 6697 -13.03 0.71 12 0.04 -1093.00 20155.00 18490 20240819 -22.99 12940 20240703 10.05 18490 -22.99 20240819 12940 10.05 20240703 18490 -22.99 20240819 12940 10.05 20240703 0.35 N 005250 500 253 억 4352229 N N 81 N 00 N