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
130660/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
20241118,160754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,410,2,3.47,2597653150,215296,58.45,11640,12250,11640,15350,8270,11810,12064.39,5.09,0,53455,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3984,25.67,3.85,12,0.66,476.00,3178.00,19500,20240718,-37.33,6730,20240418,81.58,19500,-37.33,20240718,6730,81.58,20240418,19500,-37.33,20240718,6730,81.58,20240418,3.93,N,130660,500,163 억,,1658045,N,N,49,N,00,N
20241118,150802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,310,2,2.62,2437812630,202167,54.88,11640,12250,11640,15350,8270,11810,12058.43,5.09,0,51540,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3951,25.46,3.81,12,0.62,476.00,3178.00,19500,20240718,-37.85,6730,20240418,80.09,19500,-37.85,20240718,6730,80.09,20240418,19500,-37.85,20240718,6730,80.09,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,140804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12130,320,2,2.71,2168616550,179958,48.85,11640,12250,11640,15350,8270,11810,12050.70,5.09,0,48895,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3954,25.48,3.82,12,0.55,476.00,3178.00,19500,20240718,-37.79,6730,20240418,80.24,19500,-37.79,20240718,6730,80.24,20240418,19500,-37.79,20240718,6730,80.24,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,130801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12090,280,2,2.37,1668619230,138835,37.69,11640,12200,11640,15350,8270,11810,12018.74,5.09,0,42612,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3941,25.40,3.80,12,0.43,476.00,3178.00,19500,20240718,-38.00,6730,20240418,79.64,19500,-38.00,20240718,6730,79.64,20240418,19500,-38.00,20240718,6730,79.64,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,120803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12170,360,2,3.05,1376718900,114763,31.15,11640,12200,11640,15350,8270,11810,11996.21,5.09,0,39767,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3967,25.57,3.83,12,0.35,476.00,3178.00,19500,20240718,-37.59,6730,20240418,80.83,19500,-37.59,20240718,6730,80.83,20240418,19500,-37.59,20240718,6730,80.83,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,110804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12110,300,2,2.54,1076177290,90010,24.43,11640,12120,11640,15350,8270,11810,11956.22,5.09,0,35663,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3948,25.44,3.81,12,0.28,476.00,3178.00,19500,20240718,-37.90,6730,20240418,79.94,19500,-37.90,20240718,6730,79.94,20240418,19500,-37.90,20240718,6730,79.94,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,100755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12000,190,2,1.61,752899600,63175,17.15,11640,12080,11640,15350,8270,11810,11917.70,5.09,0,20674,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3912,25.21,3.78,12,0.19,476.00,3178.00,19500,20240718,-38.46,6730,20240418,78.31,19500,-38.46,20240718,6730,78.31,20240418,19500,-38.46,20240718,6730,78.31,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241118,090754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11850,40,2,0.34,117284270,9953,2.70,11640,11890,11640,15350,8270,11810,11783.78,5.09,0,1999,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3863,24.89,3.73,12,0.03,476.00,3178.00,19500,20240718,-39.23,6730,20240418,76.08,19500,-39.23,20240718,6730,76.08,20240418,19500,-39.23,20240718,6730,76.08,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N
20241115,160821,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11810,-370,5,-3.04,4235843240,363539,115.30,12010,12100,11410,15830,8530,12180,11651.50,4.95,0,43698,12686,12432,12076,11822,11466,12560,11950,163,3650,500,7790,10,1,32600000,3850,24.81,3.72,12,1.12,476.00,3178.00,19500,20240718,-39.44,6730,20240418,75.48,19500,-39.44,20240718,6730,75.48,20240418,19500,-39.44,20240718,6730,75.48,20240418,4.05,N,130660,500,163 억,,1614088,N,N,0,N,00,N
20241115,150844,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11780,-400,5,-3.28,4034524240,346472,109.88,12010,12100,11410,15830,8530,12180,11644.44,4.95,0,40519,12686,12432,12076,11822,11466,12560,11950,163,3650,500,7790,10,1,32600000,3840,24.75,3.71,12,1.06,476.00,3178.00,19500,20240718,-39.59,6730,20240418,75.04,19500,-39.59,20240718,6730,75.04,20240418,19500,-39.59,20240718,6730,75.04,20240418,4.05,N,130660,500,163 억,,1614088,N,N,0,N,00,N
20241115,140835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,11790,-390,5,-3.20,3624346250,311670,98.85,12010,12100,11410,15830,8530,12180,11628.62,4.95,0,22814,12686,12432,12076,11822,11466,12560,11950,163,3650,500,7790,10,1,32600000,3844,24.77,3.71,12,0.96,476.00,3178.00,19500,20240718,-39.54,6730,20240418,75.19,19500,-39.54,20240718,6730,75.19,20240418,19500,-39.54,20240718,6730,75.19,20240418,4.05,N,130660,500,163 억,,1614088,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 160754 55 40.00 KOSPI 서비스업 N N N Y 40 N 12220 410 2 3.47 2597653150 215296 58.45 11640 12250 11640 15350 8270 11810 12064.39 5.09 0 53455 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3984 25.67 3.85 12 0.66 476.00 3178.00 19500 20240718 -37.33 6730 20240418 81.58 19500 -37.33 20240718 6730 81.58 20240418 19500 -37.33 20240718 6730 81.58 20240418 3.93 N 130660 500 163 억 1658045 N N 49 N 00 N
3 20241118 150802 55 40.00 KOSPI 서비스업 N N N Y 40 N 12120 310 2 2.62 2437812630 202167 54.88 11640 12250 11640 15350 8270 11810 12058.43 5.09 0 51540 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3951 25.46 3.81 12 0.62 476.00 3178.00 19500 20240718 -37.85 6730 20240418 80.09 19500 -37.85 20240718 6730 80.09 20240418 19500 -37.85 20240718 6730 80.09 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
4 20241118 140804 55 40.00 KOSPI 서비스업 N N N Y 40 N 12130 320 2 2.71 2168616550 179958 48.85 11640 12250 11640 15350 8270 11810 12050.70 5.09 0 48895 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3954 25.48 3.82 12 0.55 476.00 3178.00 19500 20240718 -37.79 6730 20240418 80.24 19500 -37.79 20240718 6730 80.24 20240418 19500 -37.79 20240718 6730 80.24 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
5 20241118 130801 55 40.00 KOSPI 서비스업 N N N Y 40 N 12090 280 2 2.37 1668619230 138835 37.69 11640 12200 11640 15350 8270 11810 12018.74 5.09 0 42612 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3941 25.40 3.80 12 0.43 476.00 3178.00 19500 20240718 -38.00 6730 20240418 79.64 19500 -38.00 20240718 6730 79.64 20240418 19500 -38.00 20240718 6730 79.64 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
6 20241118 120803 55 40.00 KOSPI 서비스업 N N N Y 40 N 12170 360 2 3.05 1376718900 114763 31.15 11640 12200 11640 15350 8270 11810 11996.21 5.09 0 39767 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3967 25.57 3.83 12 0.35 476.00 3178.00 19500 20240718 -37.59 6730 20240418 80.83 19500 -37.59 20240718 6730 80.83 20240418 19500 -37.59 20240718 6730 80.83 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
7 20241118 110804 55 40.00 KOSPI 서비스업 N N N Y 40 N 12110 300 2 2.54 1076177290 90010 24.43 11640 12120 11640 15350 8270 11810 11956.22 5.09 0 35663 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3948 25.44 3.81 12 0.28 476.00 3178.00 19500 20240718 -37.90 6730 20240418 79.94 19500 -37.90 20240718 6730 79.94 20240418 19500 -37.90 20240718 6730 79.94 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
8 20241118 100755 55 40.00 KOSPI 서비스업 N N N Y 40 N 12000 190 2 1.61 752899600 63175 17.15 11640 12080 11640 15350 8270 11810 11917.70 5.09 0 20674 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3912 25.21 3.78 12 0.19 476.00 3178.00 19500 20240718 -38.46 6730 20240418 78.31 19500 -38.46 20240718 6730 78.31 20240418 19500 -38.46 20240718 6730 78.31 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
9 20241118 090754 55 40.00 KOSPI 서비스업 N N N Y 40 N 11850 40 2 0.34 117284270 9953 2.70 11640 11890 11640 15350 8270 11810 11783.78 5.09 0 1999 12463 12136 11773 11446 11083 11955 11265 163 3540 500 7550 10 1 32600000 3863 24.89 3.73 12 0.03 476.00 3178.00 19500 20240718 -39.23 6730 20240418 76.08 19500 -39.23 20240718 6730 76.08 20240418 19500 -39.23 20240718 6730 76.08 20240418 3.93 N 130660 500 163 억 1658045 N N 0 N 00 N
10 20241115 160821 55 40.00 KOSPI 서비스업 N N N Y 40 N 11810 -370 5 -3.04 4235843240 363539 115.30 12010 12100 11410 15830 8530 12180 11651.50 4.95 0 43698 12686 12432 12076 11822 11466 12560 11950 163 3650 500 7790 10 1 32600000 3850 24.81 3.72 12 1.12 476.00 3178.00 19500 20240718 -39.44 6730 20240418 75.48 19500 -39.44 20240718 6730 75.48 20240418 19500 -39.44 20240718 6730 75.48 20240418 4.05 N 130660 500 163 억 1614088 N N 0 N 00 N
11 20241115 150844 55 40.00 KOSPI 서비스업 N N N Y 40 N 11780 -400 5 -3.28 4034524240 346472 109.88 12010 12100 11410 15830 8530 12180 11644.44 4.95 0 40519 12686 12432 12076 11822 11466 12560 11950 163 3650 500 7790 10 1 32600000 3840 24.75 3.71 12 1.06 476.00 3178.00 19500 20240718 -39.59 6730 20240418 75.04 19500 -39.59 20240718 6730 75.04 20240418 19500 -39.59 20240718 6730 75.04 20240418 4.05 N 130660 500 163 억 1614088 N N 0 N 00 N
12 20241115 140835 55 40.00 KOSPI 서비스업 N N N Y 40 N 11790 -390 5 -3.20 3624346250 311670 98.85 12010 12100 11410 15830 8530 12180 11628.62 4.95 0 22814 12686 12432 12076 11822 11466 12560 11950 163 3650 500 7790 10 1 32600000 3844 24.77 3.71 12 0.96 476.00 3178.00 19500 20240718 -39.54 6730 20240418 75.19 19500 -39.54 20240718 6730 75.19 20240418 19500 -39.54 20240718 6730 75.19 20240418 4.05 N 130660 500 163 억 1614088 N N 0 N 00 N