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
078000/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
20241118,160613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9970,30,2,0.30,28976070,2933,33.48,9860,10000,9780,12920,6960,9940,9879.33,0.75,0,-898,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,921,18.13,0.66,12,0.03,550.00,15144.00,11410,20240308,-12.62,9210,20241115,8.25,11410,-12.62,20240308,9210,8.25,20241115,11410,-12.62,20240308,9210,8.25,20241115,0.03,N,078000,500,50 억,,69510,N,N,4,N,00,N
20241118,150618,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9860,-80,5,-0.80,26637980,2698,30.80,9860,10000,9780,12920,6960,9940,9873.23,0.75,0,-850,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,911,17.93,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.58,9210,20241115,7.06,11410,-13.58,20240308,9210,7.06,20241115,11410,-13.58,20240308,9210,7.06,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,140622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9840,-100,5,-1.01,17507250,1770,20.20,9860,10000,9830,12920,6960,9940,9891.10,0.75,0,-539,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,909,17.89,0.65,12,0.02,550.00,15144.00,11410,20240308,-13.76,9210,20241115,6.84,11410,-13.76,20240308,9210,6.84,20241115,11410,-13.76,20240308,9210,6.84,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,130618,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9850,-90,5,-0.91,16562640,1674,19.11,9860,10000,9840,12920,6960,9940,9894.05,0.75,0,-490,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,910,17.91,0.65,12,0.02,550.00,15144.00,11410,20240308,-13.67,9210,20241115,6.95,11410,-13.67,20240308,9210,6.95,20241115,11410,-13.67,20240308,9210,6.95,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,120621,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9850,-90,5,-0.91,13251910,1338,15.27,9860,10000,9840,12920,6960,9940,9904.27,0.75,0,-369,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,910,17.91,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.67,9210,20241115,6.95,11410,-13.67,20240308,9210,6.95,20241115,11410,-13.67,20240308,9210,6.95,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,110619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,10,2,0.10,10936590,1103,12.59,9860,10000,9850,12920,6960,9940,9915.31,0.75,0,-195,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,919,18.09,0.66,12,0.01,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,100614,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9890,-50,5,-0.50,3861380,390,4.45,9860,10000,9860,12920,6960,9940,9900.97,0.75,0,-67,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,914,17.98,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.32,9210,20241115,7.38,11410,-13.32,20240308,9210,7.38,20241115,11410,-13.32,20240308,9210,7.38,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241118,090613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10000,60,2,0.60,853640,86,0.98,9860,10000,9860,12920,6960,9940,9926.05,0.75,0,-6,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,924,18.18,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.36,9210,20241115,8.58,11410,-12.36,20240308,9210,8.58,20241115,11410,-12.36,20240308,9210,8.58,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N
20241115,160631,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,9940,-10,5,-0.10,84753650,8761,655.76,10000,10000,9210,12930,6970,9950,9673.97,0.75,0,132,10176,10062,9976,9862,9776,10020,9820,50,2980,500,7360,10,1,9240077,918,18.07,0.66,12,0.09,550.00,15144.00,11410,20240308,-12.88,9210,20241115,7.93,11410,-12.88,20240308,9210,7.93,20241115,11410,-12.88,20240308,9210,7.93,20241115,0.03,N,078000,500,50 억,,69402,N,N,0,N,00,N
20241115,150649,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,9950,0,3,0.00,82106360,8494,635.78,10000,10000,9210,12930,6970,9950,9666.40,0.75,0,155,10176,10062,9976,9862,9776,10020,9820,50,2980,500,7360,10,1,9240077,919,18.09,0.66,12,0.09,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69402,N,N,0,N,00,N
20241115,140642,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,9760,-190,5,-1.91,70559340,7323,548.13,10000,10000,9210,12930,6970,9950,9635.31,0.75,0,130,10176,10062,9976,9862,9776,10020,9820,50,2980,500,7360,10,1,9240077,902,17.75,0.64,12,0.08,550.00,15144.00,11410,20240308,-14.46,9210,20241115,5.97,11410,-14.46,20240308,9210,5.97,20241115,11410,-14.46,20240308,9210,5.97,20241115,0.03,N,078000,500,50 억,,69402,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 160613 57 100.00 KOSPI 서비스업 N N N N N 9970 30 2 0.30 28976070 2933 33.48 9860 10000 9780 12920 6960 9940 9879.33 0.75 0 -898 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 921 18.13 0.66 12 0.03 550.00 15144.00 11410 20240308 -12.62 9210 20241115 8.25 11410 -12.62 20240308 9210 8.25 20241115 11410 -12.62 20240308 9210 8.25 20241115 0.03 N 078000 500 50 억 69510 N N 4 N 00 N
3 20241118 150618 57 100.00 KOSPI 서비스업 N N N N N 9860 -80 5 -0.80 26637980 2698 30.80 9860 10000 9780 12920 6960 9940 9873.23 0.75 0 -850 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 911 17.93 0.65 12 0.03 550.00 15144.00 11410 20240308 -13.58 9210 20241115 7.06 11410 -13.58 20240308 9210 7.06 20241115 11410 -13.58 20240308 9210 7.06 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
4 20241118 140622 57 100.00 KOSPI 서비스업 N N N N N 9840 -100 5 -1.01 17507250 1770 20.20 9860 10000 9830 12920 6960 9940 9891.10 0.75 0 -539 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 909 17.89 0.65 12 0.02 550.00 15144.00 11410 20240308 -13.76 9210 20241115 6.84 11410 -13.76 20240308 9210 6.84 20241115 11410 -13.76 20240308 9210 6.84 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
5 20241118 130618 57 100.00 KOSPI 서비스업 N N N N N 9850 -90 5 -0.91 16562640 1674 19.11 9860 10000 9840 12920 6960 9940 9894.05 0.75 0 -490 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 910 17.91 0.65 12 0.02 550.00 15144.00 11410 20240308 -13.67 9210 20241115 6.95 11410 -13.67 20240308 9210 6.95 20241115 11410 -13.67 20240308 9210 6.95 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
6 20241118 120621 57 100.00 KOSPI 서비스업 N N N N N 9850 -90 5 -0.91 13251910 1338 15.27 9860 10000 9840 12920 6960 9940 9904.27 0.75 0 -369 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 910 17.91 0.65 12 0.01 550.00 15144.00 11410 20240308 -13.67 9210 20241115 6.95 11410 -13.67 20240308 9210 6.95 20241115 11410 -13.67 20240308 9210 6.95 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
7 20241118 110619 57 100.00 KOSPI 서비스업 N N N N N 9950 10 2 0.10 10936590 1103 12.59 9860 10000 9850 12920 6960 9940 9915.31 0.75 0 -195 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 919 18.09 0.66 12 0.01 550.00 15144.00 11410 20240308 -12.80 9210 20241115 8.03 11410 -12.80 20240308 9210 8.03 20241115 11410 -12.80 20240308 9210 8.03 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
8 20241118 100614 57 100.00 KOSPI 서비스업 N N N N N 9890 -50 5 -0.50 3861380 390 4.45 9860 10000 9860 12920 6960 9940 9900.97 0.75 0 -67 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 914 17.98 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.32 9210 20241115 7.38 11410 -13.32 20240308 9210 7.38 20241115 11410 -13.32 20240308 9210 7.38 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
9 20241118 090613 57 100.00 KOSPI 서비스업 N N N N N 10000 60 2 0.60 853640 86 0.98 9860 10000 9860 12920 6960 9940 9926.05 0.75 0 -6 10506 10222 9716 9432 8926 9970 9180 50 2980 500 7350 10 1 9240077 924 18.18 0.66 12 0.00 550.00 15144.00 11410 20240308 -12.36 9210 20241115 8.58 11410 -12.36 20240308 9210 8.58 20241115 11410 -12.36 20240308 9210 8.58 20241115 0.03 N 078000 500 50 억 69510 N N 0 N 00 N
10 20241115 160631 57 100.00 KOSPI 신저가 서비스업 N N N N N 9940 -10 5 -0.10 84753650 8761 655.76 10000 10000 9210 12930 6970 9950 9673.97 0.75 0 132 10176 10062 9976 9862 9776 10020 9820 50 2980 500 7360 10 1 9240077 918 18.07 0.66 12 0.09 550.00 15144.00 11410 20240308 -12.88 9210 20241115 7.93 11410 -12.88 20240308 9210 7.93 20241115 11410 -12.88 20240308 9210 7.93 20241115 0.03 N 078000 500 50 억 69402 N N 0 N 00 N
11 20241115 150649 57 100.00 KOSPI 신저가 서비스업 N N N N N 9950 0 3 0.00 82106360 8494 635.78 10000 10000 9210 12930 6970 9950 9666.40 0.75 0 155 10176 10062 9976 9862 9776 10020 9820 50 2980 500 7360 10 1 9240077 919 18.09 0.66 12 0.09 550.00 15144.00 11410 20240308 -12.80 9210 20241115 8.03 11410 -12.80 20240308 9210 8.03 20241115 11410 -12.80 20240308 9210 8.03 20241115 0.03 N 078000 500 50 억 69402 N N 0 N 00 N
12 20241115 140642 57 100.00 KOSPI 신저가 서비스업 N N N N N 9760 -190 5 -1.91 70559340 7323 548.13 10000 10000 9210 12930 6970 9950 9635.31 0.75 0 130 10176 10062 9976 9862 9776 10020 9820 50 2980 500 7360 10 1 9240077 902 17.75 0.64 12 0.08 550.00 15144.00 11410 20240308 -14.46 9210 20241115 5.97 11410 -14.46 20240308 9210 5.97 20241115 11410 -14.46 20240308 9210 5.97 20241115 0.03 N 078000 500 50 억 69402 N N 0 N 00 N