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
079160/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
20241118,160618,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,1109016020,211296,62.76,5240,5310,5200,6790,3670,5230,5248.66,5.62,0,-19559,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.13,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9303601,N,N,126,N,00,N
20241118,150623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,1064043300,202686,60.21,5240,5310,5200,6790,3670,5230,5249.71,5.62,0,-18262,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.12,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,140626,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-10,5,-0.19,974767630,185587,55.13,5240,5310,5200,6790,3670,5230,5252.35,5.62,0,-14010,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8643,-4.18,1.52,12,0.11,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,130623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5210,-20,5,-0.38,710342720,134957,40.09,5240,5310,5200,6790,3670,5230,5263.47,5.62,0,-42092,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8627,-4.17,1.51,12,0.08,-1249.00,3441.00,7430,20240829,-29.88,5000,20241115,4.20,7430,-29.88,20240829,5000,4.20,20241115,7430,-29.88,20240829,5000,4.20,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,120625,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,598815190,113618,33.75,5240,5310,5200,6790,3670,5230,5270.43,5.62,0,-32362,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.07,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,110624,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5260,30,2,0.57,496446060,94091,27.95,5240,5310,5200,6790,3670,5230,5276.23,5.62,0,-27239,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8710,-4.21,1.53,12,0.06,-1249.00,3441.00,7430,20240829,-29.21,5000,20241115,5.20,7430,-29.21,20240829,5000,5.20,20241115,7430,-29.21,20240829,5000,5.20,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,100618,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5290,60,2,1.15,310956010,58993,17.52,5240,5310,5200,6790,3670,5230,5271.07,5.62,0,-12458,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8759,-4.24,1.54,12,0.04,-1249.00,3441.00,7430,20240829,-28.80,5000,20241115,5.80,7430,-28.80,20240829,5000,5.80,20241115,7430,-28.80,20240829,5000,5.80,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241118,090617,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5290,60,2,1.15,85952430,16369,4.86,5240,5290,5220,6790,3670,5230,5250.93,5.62,0,-8069,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8759,-4.24,1.54,12,0.01,-1249.00,3441.00,7430,20240829,-28.80,5000,20241115,5.80,7430,-28.80,20240829,5000,5.80,20241115,7430,-28.80,20240829,5000,5.80,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N
20241115,160636,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,5230,160,2,3.16,1716395790,335516,88.07,5000,5240,5000,6590,3550,5070,5115.17,5.58,0,73576,5243,5156,5103,5016,4963,5130,4990,828,1520,500,3950,10,1,165580074,8660,-4.19,1.52,12,0.20,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.59,N,079160,500,827 억,,9234062,N,N,14,N,00,N
20241115,150654,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,5220,150,2,2.96,1644399840,321705,84.45,5000,5240,5000,6590,3550,5070,5111.53,5.58,0,71907,5243,5156,5103,5016,4963,5130,4990,828,1520,500,3950,10,1,165580074,8643,-4.18,1.52,12,0.19,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.59,N,079160,500,827 억,,9234062,N,N,9,N,00,N
20241115,140647,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,5220,150,2,2.96,1387126490,272353,71.49,5000,5230,5000,6590,3550,5070,5093.13,5.58,0,62865,5243,5156,5103,5016,4963,5130,4990,828,1520,500,3950,10,1,165580074,8643,-4.18,1.52,12,0.16,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.59,N,079160,500,827 억,,9234062,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 160618 55 60.00 KOSPI 서비스업 N N N Y 60 N 5230 0 3 0.00 1109016020 211296 62.76 5240 5310 5200 6790 3670 5230 5248.66 5.62 0 -19559 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8660 -4.19 1.52 12 0.13 -1249.00 3441.00 7430 20240829 -29.61 5000 20241115 4.60 7430 -29.61 20240829 5000 4.60 20241115 7430 -29.61 20240829 5000 4.60 20241115 0.56 N 079160 500 827 억 9303601 N N 126 N 00 N
3 20241118 150623 55 60.00 KOSPI 서비스업 N N N Y 60 N 5230 0 3 0.00 1064043300 202686 60.21 5240 5310 5200 6790 3670 5230 5249.71 5.62 0 -18262 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8660 -4.19 1.52 12 0.12 -1249.00 3441.00 7430 20240829 -29.61 5000 20241115 4.60 7430 -29.61 20240829 5000 4.60 20241115 7430 -29.61 20240829 5000 4.60 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
4 20241118 140626 55 60.00 KOSPI 서비스업 N N N Y 60 N 5220 -10 5 -0.19 974767630 185587 55.13 5240 5310 5200 6790 3670 5230 5252.35 5.62 0 -14010 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8643 -4.18 1.52 12 0.11 -1249.00 3441.00 7430 20240829 -29.74 5000 20241115 4.40 7430 -29.74 20240829 5000 4.40 20241115 7430 -29.74 20240829 5000 4.40 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
5 20241118 130623 55 60.00 KOSPI 서비스업 N N N Y 60 N 5210 -20 5 -0.38 710342720 134957 40.09 5240 5310 5200 6790 3670 5230 5263.47 5.62 0 -42092 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8627 -4.17 1.51 12 0.08 -1249.00 3441.00 7430 20240829 -29.88 5000 20241115 4.20 7430 -29.88 20240829 5000 4.20 20241115 7430 -29.88 20240829 5000 4.20 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
6 20241118 120625 55 60.00 KOSPI 서비스업 N N N Y 60 N 5230 0 3 0.00 598815190 113618 33.75 5240 5310 5200 6790 3670 5230 5270.43 5.62 0 -32362 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8660 -4.19 1.52 12 0.07 -1249.00 3441.00 7430 20240829 -29.61 5000 20241115 4.60 7430 -29.61 20240829 5000 4.60 20241115 7430 -29.61 20240829 5000 4.60 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
7 20241118 110624 55 60.00 KOSPI 서비스업 N N N Y 60 N 5260 30 2 0.57 496446060 94091 27.95 5240 5310 5200 6790 3670 5230 5276.23 5.62 0 -27239 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8710 -4.21 1.53 12 0.06 -1249.00 3441.00 7430 20240829 -29.21 5000 20241115 5.20 7430 -29.21 20240829 5000 5.20 20241115 7430 -29.21 20240829 5000 5.20 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
8 20241118 100618 55 60.00 KOSPI 서비스업 N N N Y 60 N 5290 60 2 1.15 310956010 58993 17.52 5240 5310 5200 6790 3670 5230 5271.07 5.62 0 -12458 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8759 -4.24 1.54 12 0.04 -1249.00 3441.00 7430 20240829 -28.80 5000 20241115 5.80 7430 -28.80 20240829 5000 5.80 20241115 7430 -28.80 20240829 5000 5.80 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
9 20241118 090617 55 60.00 KOSPI 서비스업 N N N Y 60 N 5290 60 2 1.15 85952430 16369 4.86 5240 5290 5220 6790 3670 5230 5250.93 5.62 0 -8069 5396 5312 5156 5072 4916 5355 5115 828 1560 500 4070 10 1 165580074 8759 -4.24 1.54 12 0.01 -1249.00 3441.00 7430 20240829 -28.80 5000 20241115 5.80 7430 -28.80 20240829 5000 5.80 20241115 7430 -28.80 20240829 5000 5.80 20241115 0.56 N 079160 500 827 억 9303601 N N 14 N 00 N
10 20241115 160636 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 5230 160 2 3.16 1716395790 335516 88.07 5000 5240 5000 6590 3550 5070 5115.17 5.58 0 73576 5243 5156 5103 5016 4963 5130 4990 828 1520 500 3950 10 1 165580074 8660 -4.19 1.52 12 0.20 -1249.00 3441.00 7430 20240829 -29.61 5000 20241115 4.60 7430 -29.61 20240829 5000 4.60 20241115 7430 -29.61 20240829 5000 4.60 20241115 0.59 N 079160 500 827 억 9234062 N N 14 N 00 N
11 20241115 150654 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 5220 150 2 2.96 1644399840 321705 84.45 5000 5240 5000 6590 3550 5070 5111.53 5.58 0 71907 5243 5156 5103 5016 4963 5130 4990 828 1520 500 3950 10 1 165580074 8643 -4.18 1.52 12 0.19 -1249.00 3441.00 7430 20240829 -29.74 5000 20241115 4.40 7430 -29.74 20240829 5000 4.40 20241115 7430 -29.74 20240829 5000 4.40 20241115 0.59 N 079160 500 827 억 9234062 N N 9 N 00 N
12 20241115 140647 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 5220 150 2 2.96 1387126490 272353 71.49 5000 5230 5000 6590 3550 5070 5093.13 5.58 0 62865 5243 5156 5103 5016 4963 5130 4990 828 1520 500 3950 10 1 165580074 8643 -4.18 1.52 12 0.16 -1249.00 3441.00 7430 20240829 -29.74 5000 20241115 4.40 7430 -29.74 20240829 5000 4.40 20241115 7430 -29.74 20240829 5000 4.40 20241115 0.59 N 079160 500 827 억 9234062 N N 9 N 00 N