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
037560/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
20241118,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,45,2,1.86,117598195,48040,25.76,2410,2470,2405,3135,1695,2415,2447.99,4.96,-5756,4344,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1905,-4.20,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.67,N,037560,2500,1936 억,,1881690,N,N,41,N,00,N
20241118,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,40,2,1.66,111199310,45435,24.36,2410,2470,2405,3135,1695,2415,2447.51,4.96,-4512,5399,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1901,-4.19,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1882934,N,N,14,N,00,N
20241118,140428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,40,2,1.66,101425125,41452,22.23,2410,2470,2405,3135,1695,2415,2446.89,4.97,-2250,5797,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1901,-4.19,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1885196,N,N,14,N,00,N
20241118,130425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2445,30,2,1.24,91747980,37509,20.11,2410,2470,2405,3135,1695,2415,2446.11,4.97,-213,6059,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1894,-4.17,0.33,12,0.05,-586.00,7300.00,5210,20240119,-53.07,2350,20241115,4.04,5210,-53.07,20240119,2350,4.04,20241115,5210,-53.07,20240119,2350,4.04,20241115,1.67,N,037560,2500,1936 억,,1887233,N,N,14,N,00,N
20241118,120428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2445,30,2,1.24,79697960,32585,17.47,2410,2470,2405,3135,1695,2415,2445.94,4.98,676,5077,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1894,-4.17,0.33,12,0.04,-586.00,7300.00,5210,20240119,-53.07,2350,20241115,4.04,5210,-53.07,20240119,2350,4.04,20241115,5210,-53.07,20240119,2350,4.04,20241115,1.67,N,037560,2500,1936 억,,1888122,N,N,14,N,00,N
20241118,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2465,50,2,2.07,63574030,26016,13.95,2410,2470,2405,3135,1695,2415,2443.76,4.98,1359,3887,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1909,-4.21,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.69,2350,20241115,4.89,5210,-52.69,20240119,2350,4.89,20241115,5210,-52.69,20240119,2350,4.89,20241115,1.67,N,037560,2500,1936 억,,1888805,N,N,14,N,00,N
20241118,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,45,2,1.86,32706615,13468,7.22,2410,2460,2405,3135,1695,2415,2428.57,4.98,1583,2271,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1905,-4.20,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.67,N,037560,2500,1936 억,,1889029,N,N,14,N,00,N
20241118,090422,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2405,-10,5,-0.41,6067980,2518,1.35,2410,2410,2405,3135,1695,2415,2409.63,4.98,536,363,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1863,-4.10,0.33,12,0.00,-586.00,7300.00,5210,20240119,-53.84,2350,20241115,2.34,5210,-53.84,20240119,2350,2.34,20241115,5210,-53.84,20240119,2350,2.34,20241115,1.67,N,037560,2500,1936 억,,1887982,N,N,14,N,00,N
20241115,160435,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,2415,5,2,0.21,445032790,185916,152.53,2400,2455,2350,3130,1690,2410,2393.73,4.97,20487,21531,2490,2450,2425,2385,2360,2437,2372,1936,720,2500,1490,5,1,77446865,1870,-4.12,0.33,12,0.24,-586.00,7300.00,5210,20240119,-53.65,2350,20241115,2.77,5210,-53.65,20240119,2350,2.77,20241115,5210,-53.65,20240119,2350,2.77,20241115,1.70,N,037560,2500,1936 억,,1887248,N,N,14,N,00,N
20241115,150446,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,2425,15,2,0.62,359005230,150168,123.20,2400,2455,2350,3130,1690,2410,2390.69,4.92,1913,2068,2490,2450,2425,2385,2360,2437,2372,1936,720,2500,1490,5,1,77446865,1878,-4.14,0.33,12,0.19,-586.00,7300.00,5210,20240119,-53.45,2350,20241115,3.19,5210,-53.45,20240119,2350,3.19,20241115,5210,-53.45,20240119,2350,3.19,20241115,1.70,N,037560,2500,1936 억,,1868674,N,N,9,N,00,N
20241115,140443,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,2415,5,2,0.21,312258245,130972,107.45,2400,2420,2350,3130,1690,2410,2384.16,4.93,2404,2367,2490,2450,2425,2385,2360,2437,2372,1936,720,2500,1490,5,1,77446865,1870,-4.12,0.33,12,0.17,-586.00,7300.00,5210,20240119,-53.65,2350,20241115,2.77,5210,-53.65,20240119,2350,2.77,20241115,5210,-53.65,20240119,2350,2.77,20241115,1.70,N,037560,2500,1936 억,,1869165,N,N,9,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 160424 55 60.00 KOSPI 서비스업 N N N Y 60 N 2460 45 2 1.86 117598195 48040 25.76 2410 2470 2405 3135 1695 2415 2447.99 4.96 -5756 4344 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1905 -4.20 0.34 12 0.06 -586.00 7300.00 5210 20240119 -52.78 2350 20241115 4.68 5210 -52.78 20240119 2350 4.68 20241115 5210 -52.78 20240119 2350 4.68 20241115 1.67 N 037560 2500 1936 억 1881690 N N 41 N 00 N
3 20241118 150426 55 60.00 KOSPI 서비스업 N N N Y 60 N 2455 40 2 1.66 111199310 45435 24.36 2410 2470 2405 3135 1695 2415 2447.51 4.96 -4512 5399 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1901 -4.19 0.34 12 0.06 -586.00 7300.00 5210 20240119 -52.88 2350 20241115 4.47 5210 -52.88 20240119 2350 4.47 20241115 5210 -52.88 20240119 2350 4.47 20241115 1.67 N 037560 2500 1936 억 1882934 N N 14 N 00 N
4 20241118 140428 55 60.00 KOSPI 서비스업 N N N Y 60 N 2455 40 2 1.66 101425125 41452 22.23 2410 2470 2405 3135 1695 2415 2446.89 4.97 -2250 5797 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1901 -4.19 0.34 12 0.05 -586.00 7300.00 5210 20240119 -52.88 2350 20241115 4.47 5210 -52.88 20240119 2350 4.47 20241115 5210 -52.88 20240119 2350 4.47 20241115 1.67 N 037560 2500 1936 억 1885196 N N 14 N 00 N
5 20241118 130425 55 60.00 KOSPI 서비스업 N N N Y 60 N 2445 30 2 1.24 91747980 37509 20.11 2410 2470 2405 3135 1695 2415 2446.11 4.97 -213 6059 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1894 -4.17 0.33 12 0.05 -586.00 7300.00 5210 20240119 -53.07 2350 20241115 4.04 5210 -53.07 20240119 2350 4.04 20241115 5210 -53.07 20240119 2350 4.04 20241115 1.67 N 037560 2500 1936 억 1887233 N N 14 N 00 N
6 20241118 120428 55 60.00 KOSPI 서비스업 N N N Y 60 N 2445 30 2 1.24 79697960 32585 17.47 2410 2470 2405 3135 1695 2415 2445.94 4.98 676 5077 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1894 -4.17 0.33 12 0.04 -586.00 7300.00 5210 20240119 -53.07 2350 20241115 4.04 5210 -53.07 20240119 2350 4.04 20241115 5210 -53.07 20240119 2350 4.04 20241115 1.67 N 037560 2500 1936 억 1888122 N N 14 N 00 N
7 20241118 110427 55 60.00 KOSPI 서비스업 N N N Y 60 N 2465 50 2 2.07 63574030 26016 13.95 2410 2470 2405 3135 1695 2415 2443.76 4.98 1359 3887 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1909 -4.21 0.34 12 0.03 -586.00 7300.00 5210 20240119 -52.69 2350 20241115 4.89 5210 -52.69 20240119 2350 4.89 20241115 5210 -52.69 20240119 2350 4.89 20241115 1.67 N 037560 2500 1936 억 1888805 N N 14 N 00 N
8 20241118 100425 55 60.00 KOSPI 서비스업 N N N Y 60 N 2460 45 2 1.86 32706615 13468 7.22 2410 2460 2405 3135 1695 2415 2428.57 4.98 1583 2271 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1905 -4.20 0.34 12 0.02 -586.00 7300.00 5210 20240119 -52.78 2350 20241115 4.68 5210 -52.78 20240119 2350 4.68 20241115 5210 -52.78 20240119 2350 4.68 20241115 1.67 N 037560 2500 1936 억 1889029 N N 14 N 00 N
9 20241118 090422 55 60.00 KOSPI 서비스업 N N N Y 60 N 2405 -10 5 -0.41 6067980 2518 1.35 2410 2410 2405 3135 1695 2415 2409.63 4.98 536 363 2511 2462 2406 2357 2301 2487 2382 1936 720 2500 1490 5 1 77446865 1863 -4.10 0.33 12 0.00 -586.00 7300.00 5210 20240119 -53.84 2350 20241115 2.34 5210 -53.84 20240119 2350 2.34 20241115 5210 -53.84 20240119 2350 2.34 20241115 1.67 N 037560 2500 1936 억 1887982 N N 14 N 00 N
10 20241115 160435 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 2415 5 2 0.21 445032790 185916 152.53 2400 2455 2350 3130 1690 2410 2393.73 4.97 20487 21531 2490 2450 2425 2385 2360 2437 2372 1936 720 2500 1490 5 1 77446865 1870 -4.12 0.33 12 0.24 -586.00 7300.00 5210 20240119 -53.65 2350 20241115 2.77 5210 -53.65 20240119 2350 2.77 20241115 5210 -53.65 20240119 2350 2.77 20241115 1.70 N 037560 2500 1936 억 1887248 N N 14 N 00 N
11 20241115 150446 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 2425 15 2 0.62 359005230 150168 123.20 2400 2455 2350 3130 1690 2410 2390.69 4.92 1913 2068 2490 2450 2425 2385 2360 2437 2372 1936 720 2500 1490 5 1 77446865 1878 -4.14 0.33 12 0.19 -586.00 7300.00 5210 20240119 -53.45 2350 20241115 3.19 5210 -53.45 20240119 2350 3.19 20241115 5210 -53.45 20240119 2350 3.19 20241115 1.70 N 037560 2500 1936 억 1868674 N N 9 N 00 N
12 20241115 140443 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 2415 5 2 0.21 312258245 130972 107.45 2400 2420 2350 3130 1690 2410 2384.16 4.93 2404 2367 2490 2450 2425 2385 2360 2437 2372 1936 720 2500 1490 5 1 77446865 1870 -4.12 0.33 12 0.17 -586.00 7300.00 5210 20240119 -53.65 2350 20241115 2.77 5210 -53.65 20240119 2350 2.77 20241115 5210 -53.65 20240119 2350 2.77 20241115 1.70 N 037560 2500 1936 억 1869165 N N 9 N 00 N