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
015360/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
20241118,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,1700,2,3.53,480777250,9630,87.83,48200,52000,48000,62600,33750,48200,49924.95,9.60,0,-673,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2994,12.67,0.58,12,0.16,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.12,N,015360,5000,300 억,,575944,N,N,2,N,00,N
20241118,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49950,1750,2,3.63,475981800,9534,86.96,48200,52000,48000,62600,33750,48200,49924.67,9.60,0,-643,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2997,12.68,0.58,12,0.16,3939.00,85750.00,53500,20241029,-6.64,32500,20231227,53.69,53500,-6.64,20241029,32650,52.99,20240102,53500,-6.64,20241029,32500,53.69,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,2000,2,4.15,451318600,9041,82.46,48200,52000,48000,62600,33750,48200,49919.10,9.60,0,-641,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,100,1,6000000,3012,12.74,0.59,12,0.15,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,130306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,1900,2,3.94,438752700,8790,80.17,48200,52000,48000,62600,33750,48200,49914.98,9.60,0,-721,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,100,1,6000000,3006,12.72,0.58,12,0.15,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50500,2300,2,4.77,393394750,7884,71.91,48200,52000,48000,62600,33750,48200,49897.86,9.60,0,-569,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,100,1,6000000,3030,12.82,0.59,12,0.13,3939.00,85750.00,53500,20241029,-5.61,32500,20231227,55.38,53500,-5.61,20241029,32650,54.67,20240102,53500,-5.61,20241029,32500,55.38,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,1900,2,3.94,268649750,5415,49.39,48200,52000,48000,62600,33750,48200,49612.14,9.60,0,-371,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,100,1,6000000,3006,12.72,0.58,12,0.09,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49800,1600,2,3.32,170977700,3455,31.51,48200,52000,48000,62600,33750,48200,49487.03,9.60,0,-184,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2988,12.64,0.58,12,0.06,3939.00,85750.00,53500,20241029,-6.92,32500,20231227,53.23,53500,-6.92,20241029,32650,52.53,20240102,53500,-6.92,20241029,32500,53.23,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241118,090305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,48000,-200,5,-0.41,5205000,108,0.99,48200,48200,48000,62600,33750,48200,48194.44,9.60,0,-3,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2880,12.19,0.56,12,0.00,3939.00,85750.00,53500,20241029,-10.28,32500,20231227,47.69,53500,-10.28,20241029,32650,47.01,20240102,53500,-10.28,20241029,32500,47.69,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N
20241115,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,48200,-1100,5,-2.23,525257200,10901,113.49,49300,49300,46400,64000,34550,49300,48184.31,9.60,0,116,50266,49782,49416,48932,48566,49600,48750,300,14700,5000,35490,50,1,6000000,2892,12.24,0.56,12,0.18,3939.00,85750.00,53500,20241029,-9.91,32500,20231227,48.31,53500,-9.91,20241029,32650,47.63,20240102,53500,-9.91,20241029,32500,48.31,20231227,0.13,N,015360,5000,300 억,,575962,N,N,0,N,00,N
20241115,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,48100,-1200,5,-2.43,486387550,10094,105.09,49300,49300,46400,64000,34550,49300,48185.81,9.60,0,326,50266,49782,49416,48932,48566,49600,48750,300,14700,5000,35490,50,1,6000000,2886,12.21,0.56,12,0.17,3939.00,85750.00,53500,20241029,-10.09,32500,20231227,48.00,53500,-10.09,20241029,32650,47.32,20240102,53500,-10.09,20241029,32500,48.00,20231227,0.13,N,015360,5000,300 억,,575962,N,N,0,N,00,N
20241115,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,48000,-1300,5,-2.64,466118450,9672,100.70,49300,49300,46400,64000,34550,49300,48192.56,9.60,0,423,50266,49782,49416,48932,48566,49600,48750,300,14700,5000,35490,50,1,6000000,2880,12.19,0.56,12,0.16,3939.00,85750.00,53500,20241029,-10.28,32500,20231227,47.69,53500,-10.28,20241029,32650,47.01,20240102,53500,-10.28,20241029,32500,47.69,20231227,0.13,N,015360,5000,300 억,,575962,N,N,0,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 160305 57 100.00 KOSPI 서비스업 N N N N N 49900 1700 2 3.53 480777250 9630 87.83 48200 52000 48000 62600 33750 48200 49924.95 9.60 0 -673 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 50 1 6000000 2994 12.67 0.58 12 0.16 3939.00 85750.00 53500 20241029 -6.73 32500 20231227 53.54 53500 -6.73 20241029 32650 52.83 20240102 53500 -6.73 20241029 32500 53.54 20231227 0.12 N 015360 5000 300 억 575944 N N 2 N 00 N
3 20241118 150307 57 100.00 KOSPI 서비스업 N N N N N 49950 1750 2 3.63 475981800 9534 86.96 48200 52000 48000 62600 33750 48200 49924.67 9.60 0 -643 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 50 1 6000000 2997 12.68 0.58 12 0.16 3939.00 85750.00 53500 20241029 -6.64 32500 20231227 53.69 53500 -6.64 20241029 32650 52.99 20240102 53500 -6.64 20241029 32500 53.69 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
4 20241118 140307 57 100.00 KOSPI 서비스업 N N N N N 50200 2000 2 4.15 451318600 9041 82.46 48200 52000 48000 62600 33750 48200 49919.10 9.60 0 -641 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 100 1 6000000 3012 12.74 0.59 12 0.15 3939.00 85750.00 53500 20241029 -6.17 32500 20231227 54.46 53500 -6.17 20241029 32650 53.75 20240102 53500 -6.17 20241029 32500 54.46 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
5 20241118 130306 57 100.00 KOSPI 서비스업 N N N N N 50100 1900 2 3.94 438752700 8790 80.17 48200 52000 48000 62600 33750 48200 49914.98 9.60 0 -721 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 100 1 6000000 3006 12.72 0.58 12 0.15 3939.00 85750.00 53500 20241029 -6.36 32500 20231227 54.15 53500 -6.36 20241029 32650 53.45 20240102 53500 -6.36 20241029 32500 54.15 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
6 20241118 120308 57 100.00 KOSPI 서비스업 N N N N N 50500 2300 2 4.77 393394750 7884 71.91 48200 52000 48000 62600 33750 48200 49897.86 9.60 0 -569 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 100 1 6000000 3030 12.82 0.59 12 0.13 3939.00 85750.00 53500 20241029 -5.61 32500 20231227 55.38 53500 -5.61 20241029 32650 54.67 20240102 53500 -5.61 20241029 32500 55.38 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
7 20241118 110307 57 100.00 KOSPI 서비스업 N N N N N 50100 1900 2 3.94 268649750 5415 49.39 48200 52000 48000 62600 33750 48200 49612.14 9.60 0 -371 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 100 1 6000000 3006 12.72 0.58 12 0.09 3939.00 85750.00 53500 20241029 -6.36 32500 20231227 54.15 53500 -6.36 20241029 32650 53.45 20240102 53500 -6.36 20241029 32500 54.15 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
8 20241118 100308 57 100.00 KOSPI 서비스업 N N N N N 49800 1600 2 3.32 170977700 3455 31.51 48200 52000 48000 62600 33750 48200 49487.03 9.60 0 -184 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 50 1 6000000 2988 12.64 0.58 12 0.06 3939.00 85750.00 53500 20241029 -6.92 32500 20231227 53.23 53500 -6.92 20241029 32650 52.53 20240102 53500 -6.92 20241029 32500 53.23 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
9 20241118 090305 57 100.00 KOSPI 서비스업 N N N N N 48000 -200 5 -0.41 5205000 108 0.99 48200 48200 48000 62600 33750 48200 48194.44 9.60 0 -3 50866 49532 47966 46632 45066 48750 45850 300 14400 5000 34700 50 1 6000000 2880 12.19 0.56 12 0.00 3939.00 85750.00 53500 20241029 -10.28 32500 20231227 47.69 53500 -10.28 20241029 32650 47.01 20240102 53500 -10.28 20241029 32500 47.69 20231227 0.12 N 015360 5000 300 억 575944 N N 0 N 00 N
10 20241115 160313 57 100.00 KOSPI 서비스업 N N N N N 48200 -1100 5 -2.23 525257200 10901 113.49 49300 49300 46400 64000 34550 49300 48184.31 9.60 0 116 50266 49782 49416 48932 48566 49600 48750 300 14700 5000 35490 50 1 6000000 2892 12.24 0.56 12 0.18 3939.00 85750.00 53500 20241029 -9.91 32500 20231227 48.31 53500 -9.91 20241029 32650 47.63 20240102 53500 -9.91 20241029 32500 48.31 20231227 0.13 N 015360 5000 300 억 575962 N N 0 N 00 N
11 20241115 150319 57 100.00 KOSPI 서비스업 N N N N N 48100 -1200 5 -2.43 486387550 10094 105.09 49300 49300 46400 64000 34550 49300 48185.81 9.60 0 326 50266 49782 49416 48932 48566 49600 48750 300 14700 5000 35490 50 1 6000000 2886 12.21 0.56 12 0.17 3939.00 85750.00 53500 20241029 -10.09 32500 20231227 48.00 53500 -10.09 20241029 32650 47.32 20240102 53500 -10.09 20241029 32500 48.00 20231227 0.13 N 015360 5000 300 억 575962 N N 0 N 00 N
12 20241115 140317 57 100.00 KOSPI 서비스업 N N N N N 48000 -1300 5 -2.64 466118450 9672 100.70 49300 49300 46400 64000 34550 49300 48192.56 9.60 0 423 50266 49782 49416 48932 48566 49600 48750 300 14700 5000 35490 50 1 6000000 2880 12.19 0.56 12 0.16 3939.00 85750.00 53500 20241029 -10.28 32500 20231227 47.69 53500 -10.28 20241029 32650 47.01 20240102 53500 -10.28 20241029 32500 47.69 20231227 0.13 N 015360 5000 300 억 575962 N N 0 N 00 N