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
070960/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
20241118,160601,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3220,60,2,1.90,444991685,138622,144.22,3110,3290,3110,4105,2215,3160,3210.11,2.98,0,6425,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1550,15.48,0.40,12,0.29,208.00,8015.00,5250,20240905,-38.67,2660,20240509,21.05,5250,-38.67,20240905,2660,21.05,20240509,5250,-38.67,20240905,2660,21.05,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,1208,N,00,N
20241118,150607,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3195,35,2,1.11,424391290,132193,137.53,3110,3290,3110,4105,2215,3160,3210.39,2.98,0,7766,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1538,15.36,0.40,12,0.27,208.00,8015.00,5250,20240905,-39.14,2660,20240509,20.11,5250,-39.14,20240905,2660,20.11,20240509,5250,-39.14,20240905,2660,20.11,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,140609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3200,40,2,1.27,379035760,117981,122.74,3110,3290,3110,4105,2215,3160,3212.68,2.98,0,6328,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1540,15.38,0.40,12,0.25,208.00,8015.00,5250,20240905,-39.05,2660,20240509,20.30,5250,-39.05,20240905,2660,20.30,20240509,5250,-39.05,20240905,2660,20.30,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,130607,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3200,40,2,1.27,333820945,103851,108.04,3110,3290,3110,4105,2215,3160,3214.42,2.98,0,4303,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1540,15.38,0.40,12,0.22,208.00,8015.00,5250,20240905,-39.05,2660,20240509,20.30,5250,-39.05,20240905,2660,20.30,20240509,5250,-39.05,20240905,2660,20.30,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,120609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3210,50,2,1.58,300644135,93510,97.28,3110,3290,3110,4105,2215,3160,3215.10,2.98,0,6466,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1545,15.43,0.40,12,0.19,208.00,8015.00,5250,20240905,-38.86,2660,20240509,20.68,5250,-38.86,20240905,2660,20.68,20240509,5250,-38.86,20240905,2660,20.68,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,110608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3220,60,2,1.90,250079555,77754,80.89,3110,3290,3110,4105,2215,3160,3216.29,2.98,0,5308,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1550,15.48,0.40,12,0.16,208.00,8015.00,5250,20240905,-38.67,2660,20240509,21.05,5250,-38.67,20240905,2660,21.05,20240509,5250,-38.67,20240905,2660,21.05,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,100603,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3235,75,2,2.37,107474620,33641,35.00,3110,3290,3110,4105,2215,3160,3194.75,2.98,0,7630,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1557,15.55,0.40,12,0.07,208.00,8015.00,5250,20240905,-38.38,2660,20240509,21.62,5250,-38.38,20240905,2660,21.62,20240509,5250,-38.38,20240905,2660,21.62,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241118,090601,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3175,15,2,0.47,10498530,3351,3.49,3110,3275,3110,4105,2215,3160,3132.95,2.98,0,510,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1528,15.26,0.40,12,0.01,208.00,8015.00,5250,20240905,-39.52,2660,20240509,19.36,5250,-39.52,20240905,2660,19.36,20240509,5250,-39.52,20240905,2660,19.36,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N
20241115,160620,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3160,70,2,2.27,303458130,96120,66.43,3100,3220,3095,4015,2165,3090,3157.07,2.97,0,2071,3263,3176,3128,3041,2993,3152,3017,2407,925,5000,2220,5,1,48133333,1521,15.19,0.39,12,0.20,208.00,8015.00,5250,20240905,-39.81,2660,20240509,18.80,5250,-39.81,20240905,2660,18.80,20240509,5250,-39.81,20240905,2660,18.80,20240509,1.49,N,070960,5000,2406 억,,1427888,N,N,642,N,00,N
20241115,150636,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3175,85,2,2.75,271270725,85955,59.40,3100,3220,3095,4015,2165,3090,3155.96,2.97,0,-153,3263,3176,3128,3041,2993,3152,3017,2407,925,5000,2220,5,1,48133333,1528,15.26,0.40,12,0.18,208.00,8015.00,5250,20240905,-39.52,2660,20240509,19.36,5250,-39.52,20240905,2660,19.36,20240509,5250,-39.52,20240905,2660,19.36,20240509,1.49,N,070960,5000,2406 억,,1427888,N,N,2272,N,00,N
20241115,140630,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3190,100,2,3.24,212758655,67567,46.69,3100,3220,3095,4015,2165,3090,3148.85,2.97,0,-2157,3263,3176,3128,3041,2993,3152,3017,2407,925,5000,2220,5,1,48133333,1535,15.34,0.40,12,0.14,208.00,8015.00,5250,20240905,-39.24,2660,20240509,19.92,5250,-39.24,20240905,2660,19.92,20240509,5250,-39.24,20240905,2660,19.92,20240509,1.49,N,070960,5000,2406 억,,1427888,N,N,2272,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 160601 55 60.00 KOSPI 서비스업 N N N Y 60 N 3220 60 2 1.90 444991685 138622 144.22 3110 3290 3110 4105 2215 3160 3210.11 2.98 0 6425 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1550 15.48 0.40 12 0.29 208.00 8015.00 5250 20240905 -38.67 2660 20240509 21.05 5250 -38.67 20240905 2660 21.05 20240509 5250 -38.67 20240905 2660 21.05 20240509 1.52 N 070960 5000 2406 억 1435703 N N 1208 N 00 N
3 20241118 150607 55 60.00 KOSPI 서비스업 N N N Y 60 N 3195 35 2 1.11 424391290 132193 137.53 3110 3290 3110 4105 2215 3160 3210.39 2.98 0 7766 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1538 15.36 0.40 12 0.27 208.00 8015.00 5250 20240905 -39.14 2660 20240509 20.11 5250 -39.14 20240905 2660 20.11 20240509 5250 -39.14 20240905 2660 20.11 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
4 20241118 140609 55 60.00 KOSPI 서비스업 N N N Y 60 N 3200 40 2 1.27 379035760 117981 122.74 3110 3290 3110 4105 2215 3160 3212.68 2.98 0 6328 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1540 15.38 0.40 12 0.25 208.00 8015.00 5250 20240905 -39.05 2660 20240509 20.30 5250 -39.05 20240905 2660 20.30 20240509 5250 -39.05 20240905 2660 20.30 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
5 20241118 130607 55 60.00 KOSPI 서비스업 N N N Y 60 N 3200 40 2 1.27 333820945 103851 108.04 3110 3290 3110 4105 2215 3160 3214.42 2.98 0 4303 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1540 15.38 0.40 12 0.22 208.00 8015.00 5250 20240905 -39.05 2660 20240509 20.30 5250 -39.05 20240905 2660 20.30 20240509 5250 -39.05 20240905 2660 20.30 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
6 20241118 120609 55 60.00 KOSPI 서비스업 N N N Y 60 N 3210 50 2 1.58 300644135 93510 97.28 3110 3290 3110 4105 2215 3160 3215.10 2.98 0 6466 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1545 15.43 0.40 12 0.19 208.00 8015.00 5250 20240905 -38.86 2660 20240509 20.68 5250 -38.86 20240905 2660 20.68 20240509 5250 -38.86 20240905 2660 20.68 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
7 20241118 110608 55 60.00 KOSPI 서비스업 N N N Y 60 N 3220 60 2 1.90 250079555 77754 80.89 3110 3290 3110 4105 2215 3160 3216.29 2.98 0 5308 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1550 15.48 0.40 12 0.16 208.00 8015.00 5250 20240905 -38.67 2660 20240509 21.05 5250 -38.67 20240905 2660 21.05 20240509 5250 -38.67 20240905 2660 21.05 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
8 20241118 100603 55 60.00 KOSPI 서비스업 N N N Y 60 N 3235 75 2 2.37 107474620 33641 35.00 3110 3290 3110 4105 2215 3160 3194.75 2.98 0 7630 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1557 15.55 0.40 12 0.07 208.00 8015.00 5250 20240905 -38.38 2660 20240509 21.62 5250 -38.38 20240905 2660 21.62 20240509 5250 -38.38 20240905 2660 21.62 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
9 20241118 090601 55 60.00 KOSPI 서비스업 N N N Y 60 N 3175 15 2 0.47 10498530 3351 3.49 3110 3275 3110 4105 2215 3160 3132.95 2.98 0 510 3283 3221 3158 3096 3033 3252 3127 2407 945 5000 2270 5 1 48133333 1528 15.26 0.40 12 0.01 208.00 8015.00 5250 20240905 -39.52 2660 20240509 19.36 5250 -39.52 20240905 2660 19.36 20240509 5250 -39.52 20240905 2660 19.36 20240509 1.52 N 070960 5000 2406 억 1435703 N N 642 N 00 N
10 20241115 160620 55 60.00 KOSPI 서비스업 N N N Y 60 N 3160 70 2 2.27 303458130 96120 66.43 3100 3220 3095 4015 2165 3090 3157.07 2.97 0 2071 3263 3176 3128 3041 2993 3152 3017 2407 925 5000 2220 5 1 48133333 1521 15.19 0.39 12 0.20 208.00 8015.00 5250 20240905 -39.81 2660 20240509 18.80 5250 -39.81 20240905 2660 18.80 20240509 5250 -39.81 20240905 2660 18.80 20240509 1.49 N 070960 5000 2406 억 1427888 N N 642 N 00 N
11 20241115 150636 55 60.00 KOSPI 서비스업 N N N Y 60 N 3175 85 2 2.75 271270725 85955 59.40 3100 3220 3095 4015 2165 3090 3155.96 2.97 0 -153 3263 3176 3128 3041 2993 3152 3017 2407 925 5000 2220 5 1 48133333 1528 15.26 0.40 12 0.18 208.00 8015.00 5250 20240905 -39.52 2660 20240509 19.36 5250 -39.52 20240905 2660 19.36 20240509 5250 -39.52 20240905 2660 19.36 20240509 1.49 N 070960 5000 2406 억 1427888 N N 2272 N 00 N
12 20241115 140630 55 60.00 KOSPI 서비스업 N N N Y 60 N 3190 100 2 3.24 212758655 67567 46.69 3100 3220 3095 4015 2165 3090 3148.85 2.97 0 -2157 3263 3176 3128 3041 2993 3152 3017 2407 925 5000 2220 5 1 48133333 1535 15.34 0.40 12 0.14 208.00 8015.00 5250 20240905 -39.24 2660 20240509 19.92 5250 -39.24 20240905 2660 19.92 20240509 5250 -39.24 20240905 2660 19.92 20240509 1.49 N 070960 5000 2406 억 1427888 N N 2272 N 00 N