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
037270/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
20241118,160422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4095,65,2,1.61,6392554800,1562210,65.55,4030,4185,4025,5230,2825,4030,4092.08,2.75,0,-35011,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2597,12.04,1.60,12,2.46,340.00,2564.00,7130,20241028,-42.57,2345,20240909,74.63,7130,-42.57,20241028,2345,74.63,20240909,7130,-42.57,20241028,2345,74.63,20240909,0.71,N,037270,500,323 억,,1741279,N,N,1188,N,00,N
20241118,150424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4070,40,2,0.99,6038421140,1475453,61.91,4030,4185,4025,5230,2825,4030,4092.69,2.75,0,-18744,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2582,11.97,1.59,12,2.33,340.00,2564.00,7130,20241028,-42.92,2345,20240909,73.56,7130,-42.92,20241028,2345,73.56,20240909,7130,-42.92,20241028,2345,73.56,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,140426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4060,30,2,0.74,5331921065,1301297,54.60,4030,4185,4025,5230,2825,4030,4097.51,2.75,0,1122,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2575,11.94,1.58,12,2.05,340.00,2564.00,7130,20241028,-43.06,2345,20240909,73.13,7130,-43.06,20241028,2345,73.13,20240909,7130,-43.06,20241028,2345,73.13,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,130423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4075,45,2,1.12,4744000990,1156455,48.52,4030,4185,4025,5230,2825,4030,4102.34,2.75,0,49099,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2585,11.99,1.59,12,1.82,340.00,2564.00,7130,20241028,-42.85,2345,20240909,73.77,7130,-42.85,20241028,2345,73.77,20240909,7130,-42.85,20241028,2345,73.77,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,120426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4120,90,2,2.23,4165581045,1015396,42.61,4030,4185,4025,5230,2825,4030,4102.59,2.75,0,46016,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2613,12.12,1.61,12,1.60,340.00,2564.00,7130,20241028,-42.22,2345,20240909,75.69,7130,-42.22,20241028,2345,75.69,20240909,7130,-42.22,20241028,2345,75.69,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,110425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4115,85,2,2.11,3746953150,913873,38.35,4030,4185,4025,5230,2825,4030,4100.27,2.75,0,33237,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2610,12.10,1.60,12,1.44,340.00,2564.00,7130,20241028,-42.29,2345,20240909,75.48,7130,-42.29,20241028,2345,75.48,20240909,7130,-42.29,20241028,2345,75.48,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,100423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4085,55,2,1.36,2756084170,673135,28.24,4030,4185,4025,5230,2825,4030,4094.63,2.75,0,45756,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2591,12.01,1.59,12,1.06,340.00,2564.00,7130,20241028,-42.71,2345,20240909,74.20,7130,-42.71,20241028,2345,74.20,20240909,7130,-42.71,20241028,2345,74.20,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241118,090421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4130,100,2,2.48,818863835,198554,8.33,4030,4185,4030,5230,2825,4030,4125.29,2.75,0,10575,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2620,12.15,1.61,12,0.31,340.00,2564.00,7130,20241028,-42.08,2345,20240909,76.12,7130,-42.08,20241028,2345,76.12,20240909,7130,-42.08,20241028,2345,76.12,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N
20241115,160433,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4030,55,2,1.38,9367405955,2327766,72.13,3950,4175,3900,5160,2785,3975,4024.21,2.46,0,174200,4615,4295,4130,3810,3645,4212,3727,323,1185,500,2860,5,1,63429410,2556,11.85,1.57,12,3.67,340.00,2564.00,7130,20241028,-43.48,2345,20240909,71.86,7130,-43.48,20241028,2345,71.86,20240909,7130,-43.48,20241028,2345,71.86,20240909,0.70,N,037270,500,323 억,,1561041,N,N,585,N,00,N
20241115,150444,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4035,60,2,1.51,8805845805,2188701,67.82,3950,4175,3900,5160,2785,3975,4023.33,2.46,0,154116,4615,4295,4130,3810,3645,4212,3727,323,1185,500,2860,5,1,63429410,2559,11.87,1.57,12,3.45,340.00,2564.00,7130,20241028,-43.41,2345,20240909,72.07,7130,-43.41,20241028,2345,72.07,20240909,7130,-43.41,20241028,2345,72.07,20240909,0.70,N,037270,500,323 억,,1561041,N,N,962,N,00,N
20241115,140441,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4045,70,2,1.76,7625508635,1898112,58.82,3950,4175,3900,5160,2785,3975,4017.42,2.46,0,122910,4615,4295,4130,3810,3645,4212,3727,323,1185,500,2860,5,1,63429410,2566,11.90,1.58,12,2.99,340.00,2564.00,7130,20241028,-43.27,2345,20240909,72.49,7130,-43.27,20241028,2345,72.49,20240909,7130,-43.27,20241028,2345,72.49,20240909,0.70,N,037270,500,323 억,,1561041,N,N,962,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 160422 57 100.00 KOSPI 서비스업 N N N N N 4095 65 2 1.61 6392554800 1562210 65.55 4030 4185 4025 5230 2825 4030 4092.08 2.75 0 -35011 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2597 12.04 1.60 12 2.46 340.00 2564.00 7130 20241028 -42.57 2345 20240909 74.63 7130 -42.57 20241028 2345 74.63 20240909 7130 -42.57 20241028 2345 74.63 20240909 0.71 N 037270 500 323 억 1741279 N N 1188 N 00 N
3 20241118 150424 57 100.00 KOSPI 서비스업 N N N N N 4070 40 2 0.99 6038421140 1475453 61.91 4030 4185 4025 5230 2825 4030 4092.69 2.75 0 -18744 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2582 11.97 1.59 12 2.33 340.00 2564.00 7130 20241028 -42.92 2345 20240909 73.56 7130 -42.92 20241028 2345 73.56 20240909 7130 -42.92 20241028 2345 73.56 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
4 20241118 140426 57 100.00 KOSPI 서비스업 N N N N N 4060 30 2 0.74 5331921065 1301297 54.60 4030 4185 4025 5230 2825 4030 4097.51 2.75 0 1122 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2575 11.94 1.58 12 2.05 340.00 2564.00 7130 20241028 -43.06 2345 20240909 73.13 7130 -43.06 20241028 2345 73.13 20240909 7130 -43.06 20241028 2345 73.13 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
5 20241118 130423 57 100.00 KOSPI 서비스업 N N N N N 4075 45 2 1.12 4744000990 1156455 48.52 4030 4185 4025 5230 2825 4030 4102.34 2.75 0 49099 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2585 11.99 1.59 12 1.82 340.00 2564.00 7130 20241028 -42.85 2345 20240909 73.77 7130 -42.85 20241028 2345 73.77 20240909 7130 -42.85 20241028 2345 73.77 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
6 20241118 120426 57 100.00 KOSPI 서비스업 N N N N N 4120 90 2 2.23 4165581045 1015396 42.61 4030 4185 4025 5230 2825 4030 4102.59 2.75 0 46016 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2613 12.12 1.61 12 1.60 340.00 2564.00 7130 20241028 -42.22 2345 20240909 75.69 7130 -42.22 20241028 2345 75.69 20240909 7130 -42.22 20241028 2345 75.69 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
7 20241118 110425 57 100.00 KOSPI 서비스업 N N N N N 4115 85 2 2.11 3746953150 913873 38.35 4030 4185 4025 5230 2825 4030 4100.27 2.75 0 33237 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2610 12.10 1.60 12 1.44 340.00 2564.00 7130 20241028 -42.29 2345 20240909 75.48 7130 -42.29 20241028 2345 75.48 20240909 7130 -42.29 20241028 2345 75.48 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
8 20241118 100423 57 100.00 KOSPI 서비스업 N N N N N 4085 55 2 1.36 2756084170 673135 28.24 4030 4185 4025 5230 2825 4030 4094.63 2.75 0 45756 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2591 12.01 1.59 12 1.06 340.00 2564.00 7130 20241028 -42.71 2345 20240909 74.20 7130 -42.71 20241028 2345 74.20 20240909 7130 -42.71 20241028 2345 74.20 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
9 20241118 090421 57 100.00 KOSPI 서비스업 N N N N N 4130 100 2 2.48 818863835 198554 8.33 4030 4185 4030 5230 2825 4030 4125.29 2.75 0 10575 4310 4170 4035 3895 3760 4240 3965 323 1200 500 2900 5 1 63429410 2620 12.15 1.61 12 0.31 340.00 2564.00 7130 20241028 -42.08 2345 20240909 76.12 7130 -42.08 20241028 2345 76.12 20240909 7130 -42.08 20241028 2345 76.12 20240909 0.71 N 037270 500 323 억 1741279 N N 585 N 00 N
10 20241115 160433 57 100.00 KOSPI 서비스업 N N N N N 4030 55 2 1.38 9367405955 2327766 72.13 3950 4175 3900 5160 2785 3975 4024.21 2.46 0 174200 4615 4295 4130 3810 3645 4212 3727 323 1185 500 2860 5 1 63429410 2556 11.85 1.57 12 3.67 340.00 2564.00 7130 20241028 -43.48 2345 20240909 71.86 7130 -43.48 20241028 2345 71.86 20240909 7130 -43.48 20241028 2345 71.86 20240909 0.70 N 037270 500 323 억 1561041 N N 585 N 00 N
11 20241115 150444 57 100.00 KOSPI 서비스업 N N N N N 4035 60 2 1.51 8805845805 2188701 67.82 3950 4175 3900 5160 2785 3975 4023.33 2.46 0 154116 4615 4295 4130 3810 3645 4212 3727 323 1185 500 2860 5 1 63429410 2559 11.87 1.57 12 3.45 340.00 2564.00 7130 20241028 -43.41 2345 20240909 72.07 7130 -43.41 20241028 2345 72.07 20240909 7130 -43.41 20241028 2345 72.07 20240909 0.70 N 037270 500 323 억 1561041 N N 962 N 00 N
12 20241115 140441 57 100.00 KOSPI 서비스업 N N N N N 4045 70 2 1.76 7625508635 1898112 58.82 3950 4175 3900 5160 2785 3975 4017.42 2.46 0 122910 4615 4295 4130 3810 3645 4212 3727 323 1185 500 2860 5 1 63429410 2566 11.90 1.58 12 2.99 340.00 2564.00 7130 20241028 -43.27 2345 20240909 72.49 7130 -43.27 20241028 2345 72.49 20240909 7130 -43.27 20241028 2345 72.49 20240909 0.70 N 037270 500 323 억 1561041 N N 962 N 00 N