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
095570/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
20241118,160701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,30,2,0.66,712450075,156554,174.40,4515,4615,4515,5900,3185,4545,4550.81,1.21,0,-9185,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2070,12.82,0.49,12,0.35,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,547706,N,N,22,N,00,N
20241118,150708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4545,0,3,0.00,666364285,146465,163.16,4515,4615,4515,5900,3185,4545,4549.65,1.21,0,-7031,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2057,12.73,0.49,12,0.32,357.00,9291.00,5320,20240103,-14.57,3970,20231114,14.48,5320,-14.57,20240103,3980,14.20,20240805,5320,-14.57,20240103,3980,14.20,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,140711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4555,10,2,0.22,550813080,121045,134.85,4515,4615,4515,5900,3185,4545,4550.48,1.21,0,-2691,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2061,12.76,0.49,12,0.27,357.00,9291.00,5320,20240103,-14.38,3970,20231114,14.74,5320,-14.38,20240103,3980,14.45,20240805,5320,-14.38,20240103,3980,14.45,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,130708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4580,35,2,0.77,364050140,79988,89.11,4515,4615,4515,5900,3185,4545,4551.31,1.21,0,1248,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2073,12.83,0.49,12,0.18,357.00,9291.00,5320,20240103,-13.91,3970,20231114,15.37,5320,-13.91,20240103,3980,15.08,20240805,5320,-13.91,20240103,3980,15.08,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,120711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,30,2,0.66,347267415,76323,85.02,4515,4615,4515,5900,3185,4545,4549.97,1.21,0,4131,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2070,12.82,0.49,12,0.17,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,110710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4580,35,2,0.77,326670640,71831,80.02,4515,4615,4515,5900,3185,4545,4547.77,1.21,0,6925,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2073,12.83,0.49,12,0.16,357.00,9291.00,5320,20240103,-13.91,3970,20231114,15.37,5320,-13.91,20240103,3980,15.08,20240805,5320,-13.91,20240103,3980,15.08,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,100703,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4535,-10,5,-0.22,257148500,56615,63.07,4515,4615,4515,5900,3185,4545,4542.06,1.21,0,9836,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2052,12.70,0.49,12,0.13,357.00,9291.00,5320,20240103,-14.76,3970,20231114,14.23,5320,-14.76,20240103,3980,13.94,20240805,5320,-14.76,20240103,3980,13.94,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241118,090702,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4545,0,3,0.00,741280,164,0.18,4515,4550,4515,5900,3185,4545,4520.00,1.21,0,-76,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2057,12.73,0.49,12,0.00,357.00,9291.00,5320,20240103,-14.57,3970,20231114,14.48,5320,-14.57,20240103,3980,14.20,20240805,5320,-14.57,20240103,3980,14.20,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N
20241115,160723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4545,5,2,0.11,400823610,88853,61.57,4475,4595,4470,5900,3180,4540,4511.00,1.21,0,-1613,4616,4577,4516,4477,4416,4597,4497,468,1360,1000,3350,5,1,45252759,2057,12.73,0.49,12,0.20,357.00,9291.00,5320,20240103,-14.57,3970,20231114,14.48,5320,-14.57,20240103,3980,14.20,20240805,5320,-14.57,20240103,3980,14.20,20240805,0.63,N,095570,1000,468 억,,549705,N,N,0,N,00,N
20241115,150744,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4525,-15,5,-0.33,356732830,79114,54.82,4475,4595,4470,5900,3180,4540,4509.10,1.21,0,159,4616,4577,4516,4477,4416,4597,4497,468,1360,1000,3350,5,1,45252759,2048,12.68,0.49,12,0.17,357.00,9291.00,5320,20240103,-14.94,3970,20231114,13.98,5320,-14.94,20240103,3980,13.69,20240805,5320,-14.94,20240103,3980,13.69,20240805,0.63,N,095570,1000,468 억,,549705,N,N,0,N,00,N
20241115,140736,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4515,-25,5,-0.55,242920695,53860,37.32,4475,4595,4470,5900,3180,4540,4510.22,1.21,0,-3547,4616,4577,4516,4477,4416,4597,4497,468,1360,1000,3350,5,1,45252759,2043,12.65,0.49,12,0.12,357.00,9291.00,5320,20240103,-15.13,3970,20231114,13.73,5320,-15.13,20240103,3980,13.44,20240805,5320,-15.13,20240103,3980,13.44,20240805,0.63,N,095570,1000,468 억,,549705,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 160701 55 60.00 KOSPI 서비스업 N N N Y 60 N 4575 30 2 0.66 712450075 156554 174.40 4515 4615 4515 5900 3185 4545 4550.81 1.21 0 -9185 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2070 12.82 0.49 12 0.35 357.00 9291.00 5320 20240103 -14.00 3970 20231114 15.24 5320 -14.00 20240103 3980 14.95 20240805 5320 -14.00 20240103 3980 14.95 20240805 0.62 N 095570 1000 468 억 547706 N N 22 N 00 N
3 20241118 150708 55 60.00 KOSPI 서비스업 N N N Y 60 N 4545 0 3 0.00 666364285 146465 163.16 4515 4615 4515 5900 3185 4545 4549.65 1.21 0 -7031 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2057 12.73 0.49 12 0.32 357.00 9291.00 5320 20240103 -14.57 3970 20231114 14.48 5320 -14.57 20240103 3980 14.20 20240805 5320 -14.57 20240103 3980 14.20 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
4 20241118 140711 55 60.00 KOSPI 서비스업 N N N Y 60 N 4555 10 2 0.22 550813080 121045 134.85 4515 4615 4515 5900 3185 4545 4550.48 1.21 0 -2691 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2061 12.76 0.49 12 0.27 357.00 9291.00 5320 20240103 -14.38 3970 20231114 14.74 5320 -14.38 20240103 3980 14.45 20240805 5320 -14.38 20240103 3980 14.45 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
5 20241118 130708 55 60.00 KOSPI 서비스업 N N N Y 60 N 4580 35 2 0.77 364050140 79988 89.11 4515 4615 4515 5900 3185 4545 4551.31 1.21 0 1248 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2073 12.83 0.49 12 0.18 357.00 9291.00 5320 20240103 -13.91 3970 20231114 15.37 5320 -13.91 20240103 3980 15.08 20240805 5320 -13.91 20240103 3980 15.08 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
6 20241118 120711 55 60.00 KOSPI 서비스업 N N N Y 60 N 4575 30 2 0.66 347267415 76323 85.02 4515 4615 4515 5900 3185 4545 4549.97 1.21 0 4131 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2070 12.82 0.49 12 0.17 357.00 9291.00 5320 20240103 -14.00 3970 20231114 15.24 5320 -14.00 20240103 3980 14.95 20240805 5320 -14.00 20240103 3980 14.95 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
7 20241118 110710 55 60.00 KOSPI 서비스업 N N N Y 60 N 4580 35 2 0.77 326670640 71831 80.02 4515 4615 4515 5900 3185 4545 4547.77 1.21 0 6925 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2073 12.83 0.49 12 0.16 357.00 9291.00 5320 20240103 -13.91 3970 20231114 15.37 5320 -13.91 20240103 3980 15.08 20240805 5320 -13.91 20240103 3980 15.08 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
8 20241118 100703 55 60.00 KOSPI 서비스업 N N N Y 60 N 4535 -10 5 -0.22 257148500 56615 63.07 4515 4615 4515 5900 3185 4545 4542.06 1.21 0 9836 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2052 12.70 0.49 12 0.13 357.00 9291.00 5320 20240103 -14.76 3970 20231114 14.23 5320 -14.76 20240103 3980 13.94 20240805 5320 -14.76 20240103 3980 13.94 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
9 20241118 090702 55 60.00 KOSPI 서비스업 N N N Y 60 N 4545 0 3 0.00 741280 164 0.18 4515 4550 4515 5900 3185 4545 4520.00 1.21 0 -76 4661 4602 4536 4477 4411 4632 4507 468 1355 1000 3360 5 1 45252759 2057 12.73 0.49 12 0.00 357.00 9291.00 5320 20240103 -14.57 3970 20231114 14.48 5320 -14.57 20240103 3980 14.20 20240805 5320 -14.57 20240103 3980 14.20 20240805 0.62 N 095570 1000 468 억 547706 N N 0 N 00 N
10 20241115 160723 55 60.00 KOSPI 서비스업 N N N Y 60 N 4545 5 2 0.11 400823610 88853 61.57 4475 4595 4470 5900 3180 4540 4511.00 1.21 0 -1613 4616 4577 4516 4477 4416 4597 4497 468 1360 1000 3350 5 1 45252759 2057 12.73 0.49 12 0.20 357.00 9291.00 5320 20240103 -14.57 3970 20231114 14.48 5320 -14.57 20240103 3980 14.20 20240805 5320 -14.57 20240103 3980 14.20 20240805 0.63 N 095570 1000 468 억 549705 N N 0 N 00 N
11 20241115 150744 55 60.00 KOSPI 서비스업 N N N Y 60 N 4525 -15 5 -0.33 356732830 79114 54.82 4475 4595 4470 5900 3180 4540 4509.10 1.21 0 159 4616 4577 4516 4477 4416 4597 4497 468 1360 1000 3350 5 1 45252759 2048 12.68 0.49 12 0.17 357.00 9291.00 5320 20240103 -14.94 3970 20231114 13.98 5320 -14.94 20240103 3980 13.69 20240805 5320 -14.94 20240103 3980 13.69 20240805 0.63 N 095570 1000 468 억 549705 N N 0 N 00 N
12 20241115 140736 55 60.00 KOSPI 서비스업 N N N Y 60 N 4515 -25 5 -0.55 242920695 53860 37.32 4475 4595 4470 5900 3180 4540 4510.22 1.21 0 -3547 4616 4577 4516 4477 4416 4597 4497 468 1360 1000 3350 5 1 45252759 2043 12.65 0.49 12 0.12 357.00 9291.00 5320 20240103 -15.13 3970 20231114 13.73 5320 -15.13 20240103 3980 13.44 20240805 5320 -15.13 20240103 3980 13.44 20240805 0.63 N 095570 1000 468 억 549705 N N 0 N 00 N