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
068290/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
20241118,160556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13550,-30,5,-0.22,553023060,40546,37.77,13450,13800,13450,17650,9510,13580,13639.56,0.58,0,264,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1355,15.49,0.82,12,0.41,875.00,16613.00,29950,20240206,-54.76,12880,20241115,5.20,29950,-54.76,20240206,12880,5.20,20241115,29950,-54.76,20240206,12880,5.20,20241115,2.90,N,068290,500,50 억,,58372,N,N,4,N,00,N
20241118,150601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13500,-80,5,-0.59,530895910,38909,36.24,13450,13800,13450,17650,9510,13580,13644.55,0.58,0,127,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1350,15.43,0.81,12,0.39,875.00,16613.00,29950,20240206,-54.92,12880,20241115,4.81,29950,-54.92,20240206,12880,4.81,20241115,29950,-54.92,20240206,12880,4.81,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,140603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13570,-10,5,-0.07,461893560,33805,31.49,13450,13800,13450,17650,9510,13580,13663.47,0.58,0,1460,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1357,15.51,0.82,12,0.34,875.00,16613.00,29950,20240206,-54.69,12880,20241115,5.36,29950,-54.69,20240206,12880,5.36,20241115,29950,-54.69,20240206,12880,5.36,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,130601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13570,-10,5,-0.07,434497600,31788,29.61,13450,13800,13450,17650,9510,13580,13668.60,0.58,0,1556,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1357,15.51,0.82,12,0.32,875.00,16613.00,29950,20240206,-54.69,12880,20241115,5.36,29950,-54.69,20240206,12880,5.36,20241115,29950,-54.69,20240206,12880,5.36,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,120604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13630,50,2,0.37,387196050,28304,26.36,13450,13800,13450,17650,9510,13580,13679.91,0.58,0,3617,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1363,15.58,0.82,12,0.28,875.00,16613.00,29950,20240206,-54.49,12880,20241115,5.82,29950,-54.49,20240206,12880,5.82,20241115,29950,-54.49,20240206,12880,5.82,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,110602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13750,170,2,1.25,322849660,23595,21.98,13450,13800,13450,17650,9510,13580,13682.97,0.58,0,6799,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1375,15.71,0.83,12,0.24,875.00,16613.00,29950,20240206,-54.09,12880,20241115,6.75,29950,-54.09,20240206,12880,6.75,20241115,29950,-54.09,20240206,12880,6.75,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,100557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13750,170,2,1.25,238788830,17473,16.28,13450,13770,13450,17650,9510,13580,13666.16,0.58,0,5912,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1375,15.71,0.83,12,0.17,875.00,16613.00,29950,20240206,-54.09,12880,20241115,6.75,29950,-54.09,20240206,12880,6.75,20241115,29950,-54.09,20240206,12880,6.75,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241118,090556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13510,-70,5,-0.52,23246190,1714,1.60,13450,13660,13450,17650,9510,13580,13562.54,0.58,0,-161,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1351,15.44,0.81,12,0.02,875.00,16613.00,29950,20240206,-54.89,12880,20241115,4.89,29950,-54.89,20240206,12880,4.89,20241115,29950,-54.89,20240206,12880,4.89,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N
20241115,160614,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,13580,280,2,2.11,1405482700,105352,73.76,13100,14320,12880,17290,9310,13300,13340.22,0.46,0,12730,14566,13932,13616,12982,12666,13775,12825,50,3990,500,8510,10,1,10000000,1358,15.52,0.82,12,1.05,875.00,16613.00,29950,20240206,-54.66,12880,20241115,5.43,29950,-54.66,20240206,12880,5.43,20241115,29950,-54.66,20240206,12880,5.43,20241115,3.00,N,068290,500,50 억,,45972,N,N,0,N,00,N
20241115,150630,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,13470,170,2,1.28,1352085760,101421,71.01,13100,14320,12880,17290,9310,13300,13331.48,0.46,0,12279,14566,13932,13616,12982,12666,13775,12825,50,3990,500,8510,10,1,10000000,1347,15.39,0.81,12,1.01,875.00,16613.00,29950,20240206,-55.03,12880,20241115,4.58,29950,-55.03,20240206,12880,4.58,20241115,29950,-55.03,20240206,12880,4.58,20241115,3.00,N,068290,500,50 억,,45972,N,N,0,N,00,N
20241115,140624,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,13420,120,2,0.90,907205490,68968,48.29,13100,13570,12880,17290,9310,13300,13153.56,0.46,0,5130,14566,13932,13616,12982,12666,13775,12825,50,3990,500,8510,10,1,10000000,1342,15.34,0.81,12,0.69,875.00,16613.00,29950,20240206,-55.19,12880,20241115,4.19,29950,-55.19,20240206,12880,4.19,20241115,29950,-55.19,20240206,12880,4.19,20241115,3.00,N,068290,500,50 억,,45972,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 160556 57 100.00 KOSPI 서비스업 N N N N N 13550 -30 5 -0.22 553023060 40546 37.77 13450 13800 13450 17650 9510 13580 13639.56 0.58 0 264 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1355 15.49 0.82 12 0.41 875.00 16613.00 29950 20240206 -54.76 12880 20241115 5.20 29950 -54.76 20240206 12880 5.20 20241115 29950 -54.76 20240206 12880 5.20 20241115 2.90 N 068290 500 50 억 58372 N N 4 N 00 N
3 20241118 150601 57 100.00 KOSPI 서비스업 N N N N N 13500 -80 5 -0.59 530895910 38909 36.24 13450 13800 13450 17650 9510 13580 13644.55 0.58 0 127 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1350 15.43 0.81 12 0.39 875.00 16613.00 29950 20240206 -54.92 12880 20241115 4.81 29950 -54.92 20240206 12880 4.81 20241115 29950 -54.92 20240206 12880 4.81 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
4 20241118 140603 57 100.00 KOSPI 서비스업 N N N N N 13570 -10 5 -0.07 461893560 33805 31.49 13450 13800 13450 17650 9510 13580 13663.47 0.58 0 1460 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1357 15.51 0.82 12 0.34 875.00 16613.00 29950 20240206 -54.69 12880 20241115 5.36 29950 -54.69 20240206 12880 5.36 20241115 29950 -54.69 20240206 12880 5.36 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
5 20241118 130601 57 100.00 KOSPI 서비스업 N N N N N 13570 -10 5 -0.07 434497600 31788 29.61 13450 13800 13450 17650 9510 13580 13668.60 0.58 0 1556 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1357 15.51 0.82 12 0.32 875.00 16613.00 29950 20240206 -54.69 12880 20241115 5.36 29950 -54.69 20240206 12880 5.36 20241115 29950 -54.69 20240206 12880 5.36 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
6 20241118 120604 57 100.00 KOSPI 서비스업 N N N N N 13630 50 2 0.37 387196050 28304 26.36 13450 13800 13450 17650 9510 13580 13679.91 0.58 0 3617 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1363 15.58 0.82 12 0.28 875.00 16613.00 29950 20240206 -54.49 12880 20241115 5.82 29950 -54.49 20240206 12880 5.82 20241115 29950 -54.49 20240206 12880 5.82 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
7 20241118 110602 57 100.00 KOSPI 서비스업 N N N N N 13750 170 2 1.25 322849660 23595 21.98 13450 13800 13450 17650 9510 13580 13682.97 0.58 0 6799 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1375 15.71 0.83 12 0.24 875.00 16613.00 29950 20240206 -54.09 12880 20241115 6.75 29950 -54.09 20240206 12880 6.75 20241115 29950 -54.09 20240206 12880 6.75 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
8 20241118 100557 57 100.00 KOSPI 서비스업 N N N N N 13750 170 2 1.25 238788830 17473 16.28 13450 13770 13450 17650 9510 13580 13666.16 0.58 0 5912 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1375 15.71 0.83 12 0.17 875.00 16613.00 29950 20240206 -54.09 12880 20241115 6.75 29950 -54.09 20240206 12880 6.75 20241115 29950 -54.09 20240206 12880 6.75 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
9 20241118 090556 57 100.00 KOSPI 서비스업 N N N N N 13510 -70 5 -0.52 23246190 1714 1.60 13450 13660 13450 17650 9510 13580 13562.54 0.58 0 -161 15033 14306 13593 12866 12153 14670 13230 50 4070 500 8690 10 1 10000000 1351 15.44 0.81 12 0.02 875.00 16613.00 29950 20240206 -54.89 12880 20241115 4.89 29950 -54.89 20240206 12880 4.89 20241115 29950 -54.89 20240206 12880 4.89 20241115 2.90 N 068290 500 50 억 58372 N N 0 N 00 N
10 20241115 160614 57 100.00 KOSPI 신저가 서비스업 N N N N N 13580 280 2 2.11 1405482700 105352 73.76 13100 14320 12880 17290 9310 13300 13340.22 0.46 0 12730 14566 13932 13616 12982 12666 13775 12825 50 3990 500 8510 10 1 10000000 1358 15.52 0.82 12 1.05 875.00 16613.00 29950 20240206 -54.66 12880 20241115 5.43 29950 -54.66 20240206 12880 5.43 20241115 29950 -54.66 20240206 12880 5.43 20241115 3.00 N 068290 500 50 억 45972 N N 0 N 00 N
11 20241115 150630 57 100.00 KOSPI 신저가 서비스업 N N N N N 13470 170 2 1.28 1352085760 101421 71.01 13100 14320 12880 17290 9310 13300 13331.48 0.46 0 12279 14566 13932 13616 12982 12666 13775 12825 50 3990 500 8510 10 1 10000000 1347 15.39 0.81 12 1.01 875.00 16613.00 29950 20240206 -55.03 12880 20241115 4.58 29950 -55.03 20240206 12880 4.58 20241115 29950 -55.03 20240206 12880 4.58 20241115 3.00 N 068290 500 50 억 45972 N N 0 N 00 N
12 20241115 140624 57 100.00 KOSPI 신저가 서비스업 N N N N N 13420 120 2 0.90 907205490 68968 48.29 13100 13570 12880 17290 9310 13300 13153.56 0.46 0 5130 14566 13932 13616 12982 12666 13775 12825 50 3990 500 8510 10 1 10000000 1342 15.34 0.81 12 0.69 875.00 16613.00 29950 20240206 -55.19 12880 20241115 4.19 29950 -55.19 20240206 12880 4.19 20241115 29950 -55.19 20240206 12880 4.19 20241115 3.00 N 068290 500 50 억 45972 N N 0 N 00 N