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
019680/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
20241118,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2320,55,2,2.43,120763465,52537,80.75,2260,2345,2235,2940,1590,2265,2298.64,1.85,0,2804,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1965,-2.57,0.57,12,0.06,-901.00,4090.00,3140,20240103,-26.11,1900,20240806,22.11,3140,-26.11,20240103,1900,22.11,20240806,3140,-26.11,20240103,1900,22.11,20240806,0.07,N,019680,500,423 억,,1563628,N,N,39,N,00,N
20241118,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2340,75,2,3.31,101872375,44429,68.29,2260,2340,2235,2940,1590,2265,2292.93,1.85,0,2284,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1982,-2.60,0.57,12,0.05,-901.00,4090.00,3140,20240103,-25.48,1900,20240806,23.16,3140,-25.48,20240103,1900,23.16,20240806,3140,-25.48,20240103,1900,23.16,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,140325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2310,45,2,1.99,72766930,31917,49.06,2260,2330,2235,2940,1590,2265,2279.88,1.85,0,3376,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1957,-2.56,0.56,12,0.04,-901.00,4090.00,3140,20240103,-26.43,1900,20240806,21.58,3140,-26.43,20240103,1900,21.58,20240806,3140,-26.43,20240103,1900,21.58,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,130324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2305,40,2,1.77,69554010,30519,46.91,2260,2330,2235,2940,1590,2265,2279.04,1.85,0,4128,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1952,-2.56,0.56,12,0.04,-901.00,4090.00,3140,20240103,-26.59,1900,20240806,21.32,3140,-26.59,20240103,1900,21.32,20240806,3140,-26.59,20240103,1900,21.32,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,120325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2310,45,2,1.99,64550055,28349,43.57,2260,2330,2235,2940,1590,2265,2276.98,1.85,0,4086,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1957,-2.56,0.56,12,0.03,-901.00,4090.00,3140,20240103,-26.43,1900,20240806,21.58,3140,-26.43,20240103,1900,21.58,20240806,3140,-26.43,20240103,1900,21.58,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,110325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2330,65,2,2.87,52251310,23037,35.41,2260,2330,2235,2940,1590,2265,2268.15,1.85,0,5067,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1974,-2.59,0.57,12,0.03,-901.00,4090.00,3140,20240103,-25.80,1900,20240806,22.63,3140,-25.80,20240103,1900,22.63,20240806,3140,-25.80,20240103,1900,22.63,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,100325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2315,50,2,2.21,44943980,19888,30.57,2260,2325,2235,2940,1590,2265,2259.85,1.85,0,6436,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1961,-2.57,0.57,12,0.02,-901.00,4090.00,3140,20240103,-26.27,1900,20240806,21.84,3140,-26.27,20240103,1900,21.84,20240806,3140,-26.27,20240103,1900,21.84,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241118,090321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2260,-5,5,-0.22,6780,3,0.00,2260,2260,2260,2940,1590,2265,2260.00,1.85,0,0,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1914,-2.51,0.55,12,0.00,-901.00,4090.00,3140,20240103,-28.03,1900,20240806,18.95,3140,-28.03,20240103,1900,18.95,20240806,3140,-28.03,20240103,1900,18.95,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N
20241115,160331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2265,25,2,1.12,144967070,65057,49.49,2205,2290,2175,2910,1570,2240,2228.31,1.84,0,2897,2316,2277,2226,2187,2136,2252,2162,424,670,500,1610,5,1,84702850,1919,-2.51,0.55,12,0.08,-901.00,4090.00,3140,20240103,-27.87,1900,20240806,19.21,3140,-27.87,20240103,1900,19.21,20240806,3140,-27.87,20240103,1900,19.21,20240806,0.08,N,019680,500,423 억,,1559140,N,N,0,N,00,N
20241115,150338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2255,15,2,0.67,103201275,46627,35.47,2205,2260,2175,2910,1570,2240,2213.34,1.84,0,1999,2316,2277,2226,2187,2136,2252,2162,424,670,500,1610,5,1,84702850,1910,-2.50,0.55,12,0.06,-901.00,4090.00,3140,20240103,-28.18,1900,20240806,18.68,3140,-28.18,20240103,1900,18.68,20240806,3140,-28.18,20240103,1900,18.68,20240806,0.08,N,019680,500,423 억,,1559140,N,N,0,N,00,N
20241115,140336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2255,15,2,0.67,85740860,38847,29.55,2205,2260,2175,2910,1570,2240,2207.14,1.84,0,719,2316,2277,2226,2187,2136,2252,2162,424,670,500,1610,5,1,84702850,1910,-2.50,0.55,12,0.05,-901.00,4090.00,3140,20240103,-28.18,1900,20240806,18.68,3140,-28.18,20240103,1900,18.68,20240806,3140,-28.18,20240103,1900,18.68,20240806,0.08,N,019680,500,423 억,,1559140,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 160322 57 100.00 KOSPI 서비스업 N N N N N 2320 55 2 2.43 120763465 52537 80.75 2260 2345 2235 2940 1590 2265 2298.64 1.85 0 2804 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1965 -2.57 0.57 12 0.06 -901.00 4090.00 3140 20240103 -26.11 1900 20240806 22.11 3140 -26.11 20240103 1900 22.11 20240806 3140 -26.11 20240103 1900 22.11 20240806 0.07 N 019680 500 423 억 1563628 N N 39 N 00 N
3 20241118 150324 57 100.00 KOSPI 서비스업 N N N N N 2340 75 2 3.31 101872375 44429 68.29 2260 2340 2235 2940 1590 2265 2292.93 1.85 0 2284 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1982 -2.60 0.57 12 0.05 -901.00 4090.00 3140 20240103 -25.48 1900 20240806 23.16 3140 -25.48 20240103 1900 23.16 20240806 3140 -25.48 20240103 1900 23.16 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
4 20241118 140325 57 100.00 KOSPI 서비스업 N N N N N 2310 45 2 1.99 72766930 31917 49.06 2260 2330 2235 2940 1590 2265 2279.88 1.85 0 3376 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1957 -2.56 0.56 12 0.04 -901.00 4090.00 3140 20240103 -26.43 1900 20240806 21.58 3140 -26.43 20240103 1900 21.58 20240806 3140 -26.43 20240103 1900 21.58 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
5 20241118 130324 57 100.00 KOSPI 서비스업 N N N N N 2305 40 2 1.77 69554010 30519 46.91 2260 2330 2235 2940 1590 2265 2279.04 1.85 0 4128 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1952 -2.56 0.56 12 0.04 -901.00 4090.00 3140 20240103 -26.59 1900 20240806 21.32 3140 -26.59 20240103 1900 21.32 20240806 3140 -26.59 20240103 1900 21.32 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
6 20241118 120325 57 100.00 KOSPI 서비스업 N N N N N 2310 45 2 1.99 64550055 28349 43.57 2260 2330 2235 2940 1590 2265 2276.98 1.85 0 4086 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1957 -2.56 0.56 12 0.03 -901.00 4090.00 3140 20240103 -26.43 1900 20240806 21.58 3140 -26.43 20240103 1900 21.58 20240806 3140 -26.43 20240103 1900 21.58 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
7 20241118 110325 57 100.00 KOSPI 서비스업 N N N N N 2330 65 2 2.87 52251310 23037 35.41 2260 2330 2235 2940 1590 2265 2268.15 1.85 0 5067 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1974 -2.59 0.57 12 0.03 -901.00 4090.00 3140 20240103 -25.80 1900 20240806 22.63 3140 -25.80 20240103 1900 22.63 20240806 3140 -25.80 20240103 1900 22.63 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
8 20241118 100325 57 100.00 KOSPI 서비스업 N N N N N 2315 50 2 2.21 44943980 19888 30.57 2260 2325 2235 2940 1590 2265 2259.85 1.85 0 6436 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1961 -2.57 0.57 12 0.02 -901.00 4090.00 3140 20240103 -26.27 1900 20240806 21.84 3140 -26.27 20240103 1900 21.84 20240806 3140 -26.27 20240103 1900 21.84 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
9 20241118 090321 57 100.00 KOSPI 서비스업 N N N N N 2260 -5 5 -0.22 6780 3 0.00 2260 2260 2260 2940 1590 2265 2260.00 1.85 0 0 2358 2311 2243 2196 2128 2335 2220 424 675 500 1630 5 1 84702850 1914 -2.51 0.55 12 0.00 -901.00 4090.00 3140 20240103 -28.03 1900 20240806 18.95 3140 -28.03 20240103 1900 18.95 20240806 3140 -28.03 20240103 1900 18.95 20240806 0.07 N 019680 500 423 억 1563628 N N 0 N 00 N
10 20241115 160331 57 100.00 KOSPI 서비스업 N N N N N 2265 25 2 1.12 144967070 65057 49.49 2205 2290 2175 2910 1570 2240 2228.31 1.84 0 2897 2316 2277 2226 2187 2136 2252 2162 424 670 500 1610 5 1 84702850 1919 -2.51 0.55 12 0.08 -901.00 4090.00 3140 20240103 -27.87 1900 20240806 19.21 3140 -27.87 20240103 1900 19.21 20240806 3140 -27.87 20240103 1900 19.21 20240806 0.08 N 019680 500 423 억 1559140 N N 0 N 00 N
11 20241115 150338 57 100.00 KOSPI 서비스업 N N N N N 2255 15 2 0.67 103201275 46627 35.47 2205 2260 2175 2910 1570 2240 2213.34 1.84 0 1999 2316 2277 2226 2187 2136 2252 2162 424 670 500 1610 5 1 84702850 1910 -2.50 0.55 12 0.06 -901.00 4090.00 3140 20240103 -28.18 1900 20240806 18.68 3140 -28.18 20240103 1900 18.68 20240806 3140 -28.18 20240103 1900 18.68 20240806 0.08 N 019680 500 423 억 1559140 N N 0 N 00 N
12 20241115 140336 57 100.00 KOSPI 서비스업 N N N N N 2255 15 2 0.67 85740860 38847 29.55 2205 2260 2175 2910 1570 2240 2207.14 1.84 0 719 2316 2277 2226 2187 2136 2252 2162 424 670 500 1610 5 1 84702850 1910 -2.50 0.55 12 0.05 -901.00 4090.00 3140 20240103 -28.18 1900 20240806 18.68 3140 -28.18 20240103 1900 18.68 20240806 3140 -28.18 20240103 1900 18.68 20240806 0.08 N 019680 500 423 억 1559140 N N 0 N 00 N