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
094280/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
20241118,160658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,200,2,1.63,78378800,6330,47.83,12300,12450,12250,15920,8580,12250,12382.12,0.74,0,885,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1439,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.35,N,094280,500,57 억,,85785,N,N,3,N,00,N
20241118,150704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,190,2,1.55,75904020,6131,46.33,12300,12450,12250,15920,8580,12250,12380.37,0.74,0,952,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1438,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.82,11970,20240805,3.93,17000,-26.82,20240627,11970,3.93,20240805,17000,-26.82,20240627,11970,3.93,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,140707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,200,2,1.63,70742090,5716,43.19,12300,12450,12250,15920,8580,12250,12376.15,0.74,0,933,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1439,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,130704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12420,170,2,1.39,63570660,5139,38.83,12300,12420,12250,15920,8580,12250,12370.24,0.74,0,895,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1436,10.59,2.00,12,0.04,1173.00,6202.00,17000,20240627,-26.94,11970,20240805,3.76,17000,-26.94,20240627,11970,3.76,20240805,17000,-26.94,20240627,11970,3.76,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,120707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12410,160,2,1.31,46109460,3731,28.19,12300,12410,12250,15920,8580,12250,12358.47,0.74,0,961,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1434,10.58,2.00,12,0.03,1173.00,6202.00,17000,20240627,-27.00,11970,20240805,3.68,17000,-27.00,20240627,11970,3.68,20240805,17000,-27.00,20240627,11970,3.68,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,110706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12400,150,2,1.22,33733700,2732,20.64,12300,12400,12250,15920,8580,12250,12347.62,0.74,0,740,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1433,10.57,2.00,12,0.02,1173.00,6202.00,17000,20240627,-27.06,11970,20240805,3.59,17000,-27.06,20240627,11970,3.59,20240805,17000,-27.06,20240627,11970,3.59,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,100659,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12390,140,2,1.14,25260570,2048,15.48,12300,12400,12250,15920,8580,12250,12334.26,0.74,0,765,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1432,10.56,2.00,12,0.02,1173.00,6202.00,17000,20240627,-27.12,11970,20240805,3.51,17000,-27.12,20240627,11970,3.51,20240805,17000,-27.12,20240627,11970,3.51,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241118,090658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12260,10,2,0.08,1091530,89,0.67,12300,12300,12250,15920,8580,12250,12264.38,0.74,0,1,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1417,10.45,1.98,12,0.00,1173.00,6202.00,17000,20240627,-27.88,11970,20240805,2.42,17000,-27.88,20240627,11970,2.42,20240805,17000,-27.88,20240627,11970,2.42,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N
20241115,160720,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12250,-70,5,-0.57,161178650,13202,82.06,12350,12380,12150,16010,8630,12320,12208.65,0.73,0,1130,12560,12440,12300,12180,12040,12500,12240,58,3690,500,9360,10,1,11558200,1416,10.44,1.98,12,0.11,1173.00,6202.00,17000,20240627,-27.94,11970,20240805,2.34,17000,-27.94,20240627,11970,2.34,20240805,17000,-27.94,20240627,11970,2.34,20240805,0.36,N,094280,500,57 억,,84674,N,N,0,N,00,N
20241115,150739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12250,-70,5,-0.57,156877160,12851,79.87,12350,12380,12150,16010,8630,12320,12207.39,0.73,0,1415,12560,12440,12300,12180,12040,12500,12240,58,3690,500,9360,10,1,11558200,1416,10.44,1.98,12,0.11,1173.00,6202.00,17000,20240627,-27.94,11970,20240805,2.34,17000,-27.94,20240627,11970,2.34,20240805,17000,-27.94,20240627,11970,2.34,20240805,0.36,N,094280,500,57 억,,84674,N,N,0,N,00,N
20241115,140732,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12280,-40,5,-0.32,148761020,12189,75.76,12350,12380,12150,16010,8630,12320,12204.53,0.73,0,1394,12560,12440,12300,12180,12040,12500,12240,58,3690,500,9360,10,1,11558200,1419,10.47,1.98,12,0.11,1173.00,6202.00,17000,20240627,-27.76,11970,20240805,2.59,17000,-27.76,20240627,11970,2.59,20240805,17000,-27.76,20240627,11970,2.59,20240805,0.36,N,094280,500,57 억,,84674,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 160658 57 100.00 KOSPI 서비스업 N N N N N 12450 200 2 1.63 78378800 6330 47.83 12300 12450 12250 15920 8580 12250 12382.12 0.74 0 885 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1439 10.61 2.01 12 0.05 1173.00 6202.00 17000 20240627 -26.76 11970 20240805 4.01 17000 -26.76 20240627 11970 4.01 20240805 17000 -26.76 20240627 11970 4.01 20240805 0.35 N 094280 500 57 억 85785 N N 3 N 00 N
3 20241118 150704 57 100.00 KOSPI 서비스업 N N N N N 12440 190 2 1.55 75904020 6131 46.33 12300 12450 12250 15920 8580 12250 12380.37 0.74 0 952 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1438 10.61 2.01 12 0.05 1173.00 6202.00 17000 20240627 -26.82 11970 20240805 3.93 17000 -26.82 20240627 11970 3.93 20240805 17000 -26.82 20240627 11970 3.93 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
4 20241118 140707 57 100.00 KOSPI 서비스업 N N N N N 12450 200 2 1.63 70742090 5716 43.19 12300 12450 12250 15920 8580 12250 12376.15 0.74 0 933 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1439 10.61 2.01 12 0.05 1173.00 6202.00 17000 20240627 -26.76 11970 20240805 4.01 17000 -26.76 20240627 11970 4.01 20240805 17000 -26.76 20240627 11970 4.01 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
5 20241118 130704 57 100.00 KOSPI 서비스업 N N N N N 12420 170 2 1.39 63570660 5139 38.83 12300 12420 12250 15920 8580 12250 12370.24 0.74 0 895 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1436 10.59 2.00 12 0.04 1173.00 6202.00 17000 20240627 -26.94 11970 20240805 3.76 17000 -26.94 20240627 11970 3.76 20240805 17000 -26.94 20240627 11970 3.76 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
6 20241118 120707 57 100.00 KOSPI 서비스업 N N N N N 12410 160 2 1.31 46109460 3731 28.19 12300 12410 12250 15920 8580 12250 12358.47 0.74 0 961 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1434 10.58 2.00 12 0.03 1173.00 6202.00 17000 20240627 -27.00 11970 20240805 3.68 17000 -27.00 20240627 11970 3.68 20240805 17000 -27.00 20240627 11970 3.68 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
7 20241118 110706 57 100.00 KOSPI 서비스업 N N N N N 12400 150 2 1.22 33733700 2732 20.64 12300 12400 12250 15920 8580 12250 12347.62 0.74 0 740 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1433 10.57 2.00 12 0.02 1173.00 6202.00 17000 20240627 -27.06 11970 20240805 3.59 17000 -27.06 20240627 11970 3.59 20240805 17000 -27.06 20240627 11970 3.59 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
8 20241118 100659 57 100.00 KOSPI 서비스업 N N N N N 12390 140 2 1.14 25260570 2048 15.48 12300 12400 12250 15920 8580 12250 12334.26 0.74 0 765 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1432 10.56 2.00 12 0.02 1173.00 6202.00 17000 20240627 -27.12 11970 20240805 3.51 17000 -27.12 20240627 11970 3.51 20240805 17000 -27.12 20240627 11970 3.51 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
9 20241118 090658 57 100.00 KOSPI 서비스업 N N N N N 12260 10 2 0.08 1091530 89 0.67 12300 12300 12250 15920 8580 12250 12264.38 0.74 0 1 12490 12370 12260 12140 12030 12315 12085 58 3670 500 9310 10 1 11558200 1417 10.45 1.98 12 0.00 1173.00 6202.00 17000 20240627 -27.88 11970 20240805 2.42 17000 -27.88 20240627 11970 2.42 20240805 17000 -27.88 20240627 11970 2.42 20240805 0.35 N 094280 500 57 억 85785 N N 0 N 00 N
10 20241115 160720 57 100.00 KOSPI 서비스업 N N N N N 12250 -70 5 -0.57 161178650 13202 82.06 12350 12380 12150 16010 8630 12320 12208.65 0.73 0 1130 12560 12440 12300 12180 12040 12500 12240 58 3690 500 9360 10 1 11558200 1416 10.44 1.98 12 0.11 1173.00 6202.00 17000 20240627 -27.94 11970 20240805 2.34 17000 -27.94 20240627 11970 2.34 20240805 17000 -27.94 20240627 11970 2.34 20240805 0.36 N 094280 500 57 억 84674 N N 0 N 00 N
11 20241115 150739 57 100.00 KOSPI 서비스업 N N N N N 12250 -70 5 -0.57 156877160 12851 79.87 12350 12380 12150 16010 8630 12320 12207.39 0.73 0 1415 12560 12440 12300 12180 12040 12500 12240 58 3690 500 9360 10 1 11558200 1416 10.44 1.98 12 0.11 1173.00 6202.00 17000 20240627 -27.94 11970 20240805 2.34 17000 -27.94 20240627 11970 2.34 20240805 17000 -27.94 20240627 11970 2.34 20240805 0.36 N 094280 500 57 억 84674 N N 0 N 00 N
12 20241115 140732 57 100.00 KOSPI 서비스업 N N N N N 12280 -40 5 -0.32 148761020 12189 75.76 12350 12380 12150 16010 8630 12320 12204.53 0.73 0 1394 12560 12440 12300 12180 12040 12500 12240 58 3690 500 9360 10 1 11558200 1419 10.47 1.98 12 0.11 1173.00 6202.00 17000 20240627 -27.76 11970 20240805 2.59 17000 -27.76 20240627 11970 2.59 20240805 17000 -27.76 20240627 11970 2.59 20240805 0.36 N 094280 500 57 억 84674 N N 0 N 00 N