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
210980/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
20241118,160900,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7300,50,2,0.69,975490240,129770,292.31,7250,7890,7220,9420,5080,7250,7517.07,2.69,0,-2429,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1359,1.71,0.23,12,0.70,4261.00,31495.00,19668,20231208,-62.88,7010,20241115,4.14,18364,-60.25,20240111,7010,4.14,20241115,34700,-78.96,20231208,7010,4.14,20241115,2.19,N,210980,1000,186 억,,500269,N,N,18,N,00,N
20241118,150911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7320,70,2,0.97,943707080,125425,282.53,7250,7890,7220,9420,5080,7250,7524.07,2.69,0,-4656,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1363,1.72,0.23,12,0.67,4261.00,31495.00,19668,20231208,-62.78,7010,20241115,4.42,18364,-60.14,20240111,7010,4.42,20241115,34700,-78.90,20231208,7010,4.42,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,140913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7360,110,2,1.52,878954210,116587,262.62,7250,7890,7220,9420,5080,7250,7539.04,2.69,0,-6876,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1370,1.73,0.23,12,0.63,4261.00,31495.00,19668,20231208,-62.58,7010,20241115,4.99,18364,-59.92,20240111,7010,4.99,20241115,34700,-78.79,20231208,7010,4.99,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,130908,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7510,260,2,3.59,414120720,55277,124.51,7250,7720,7220,9420,5080,7250,7491.74,2.69,0,-3773,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1398,1.76,0.24,12,0.30,4261.00,31495.00,19668,20231208,-61.82,7010,20241115,7.13,18364,-59.10,20240111,7010,7.13,20241115,34700,-78.36,20231208,7010,7.13,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,120911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7410,160,2,2.21,173420320,23318,52.53,7250,7530,7220,9420,5080,7250,7437.19,2.69,0,3344,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1380,1.74,0.24,12,0.13,4261.00,31495.00,19668,20231208,-62.32,7010,20241115,5.71,18364,-59.65,20240111,7010,5.71,20241115,34700,-78.65,20231208,7010,5.71,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,110911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7470,220,2,3.03,128769120,17314,39.00,7250,7530,7220,9420,5080,7250,7437.28,2.69,0,3219,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1391,1.75,0.24,12,0.09,4261.00,31495.00,19668,20231208,-62.02,7010,20241115,6.56,18364,-59.32,20240111,7010,6.56,20241115,34700,-78.47,20231208,7010,6.56,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,100900,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7430,180,2,2.48,105818000,14242,32.08,7250,7530,7220,9420,5080,7250,7430.00,2.69,0,2956,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1383,1.74,0.24,12,0.08,4261.00,31495.00,19668,20231208,-62.22,7010,20241115,5.99,18364,-59.54,20240111,7010,5.99,20241115,34700,-78.59,20231208,7010,5.99,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241118,090900,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7260,10,2,0.14,11027730,1516,3.41,7250,7330,7220,9420,5080,7250,7274.23,2.69,0,295,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1352,1.70,0.23,12,0.01,4261.00,31495.00,19668,20231208,-63.09,7010,20241115,3.57,18364,-60.47,20240111,7010,3.57,20241115,34700,-79.08,20231208,7010,3.57,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N
20241115,160931,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,7250,140,2,1.97,317293510,44394,129.30,7090,7330,7010,9240,4980,7110,7147.15,2.65,0,7714,7290,7200,7150,7060,7010,7245,7105,186,2130,1000,4400,10,1,18617382,1350,1.70,0.23,12,0.24,4261.00,31495.00,19668,20231208,-63.14,7010,20241115,3.42,18364,-60.52,20240111,7010,3.42,20241115,34700,-79.11,20231208,7010,3.42,20241115,2.20,N,210980,1000,186 억,,492981,N,N,1,N,00,N
20241115,150959,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,7280,170,2,2.39,291662750,40863,119.01,7090,7330,7010,9240,4980,7110,7137.58,2.65,0,7293,7290,7200,7150,7060,7010,7245,7105,186,2130,1000,4400,10,1,18617382,1355,1.71,0.23,12,0.22,4261.00,31495.00,19668,20231208,-62.99,7010,20241115,3.85,18364,-60.36,20240111,7010,3.85,20241115,34700,-79.02,20231208,7010,3.85,20241115,2.20,N,210980,1000,186 억,,492981,N,N,31,N,00,N
20241115,140948,55,60.00,KOSPI,신저가,서비스업,N,N,N,Y,60,N,7300,190,2,2.67,274359930,38493,112.11,7090,7300,7010,9240,4980,7110,7127.53,2.65,0,5926,7290,7200,7150,7060,7010,7245,7105,186,2130,1000,4400,10,1,18617382,1359,1.71,0.23,12,0.21,4261.00,31495.00,19668,20231208,-62.88,7010,20241115,4.14,18364,-60.25,20240111,7010,4.14,20241115,34700,-78.96,20231208,7010,4.14,20241115,2.20,N,210980,1000,186 억,,492981,N,N,31,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 160900 55 60.00 KOSPI 서비스업 N N N Y 60 N 7300 50 2 0.69 975490240 129770 292.31 7250 7890 7220 9420 5080 7250 7517.07 2.69 0 -2429 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1359 1.71 0.23 12 0.70 4261.00 31495.00 19668 20231208 -62.88 7010 20241115 4.14 18364 -60.25 20240111 7010 4.14 20241115 34700 -78.96 20231208 7010 4.14 20241115 2.19 N 210980 1000 186 억 500269 N N 18 N 00 N
3 20241118 150911 55 60.00 KOSPI 서비스업 N N N Y 60 N 7320 70 2 0.97 943707080 125425 282.53 7250 7890 7220 9420 5080 7250 7524.07 2.69 0 -4656 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1363 1.72 0.23 12 0.67 4261.00 31495.00 19668 20231208 -62.78 7010 20241115 4.42 18364 -60.14 20240111 7010 4.42 20241115 34700 -78.90 20231208 7010 4.42 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
4 20241118 140913 55 60.00 KOSPI 서비스업 N N N Y 60 N 7360 110 2 1.52 878954210 116587 262.62 7250 7890 7220 9420 5080 7250 7539.04 2.69 0 -6876 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1370 1.73 0.23 12 0.63 4261.00 31495.00 19668 20231208 -62.58 7010 20241115 4.99 18364 -59.92 20240111 7010 4.99 20241115 34700 -78.79 20231208 7010 4.99 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
5 20241118 130908 55 60.00 KOSPI 서비스업 N N N Y 60 N 7510 260 2 3.59 414120720 55277 124.51 7250 7720 7220 9420 5080 7250 7491.74 2.69 0 -3773 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1398 1.76 0.24 12 0.30 4261.00 31495.00 19668 20231208 -61.82 7010 20241115 7.13 18364 -59.10 20240111 7010 7.13 20241115 34700 -78.36 20231208 7010 7.13 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
6 20241118 120911 55 60.00 KOSPI 서비스업 N N N Y 60 N 7410 160 2 2.21 173420320 23318 52.53 7250 7530 7220 9420 5080 7250 7437.19 2.69 0 3344 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1380 1.74 0.24 12 0.13 4261.00 31495.00 19668 20231208 -62.32 7010 20241115 5.71 18364 -59.65 20240111 7010 5.71 20241115 34700 -78.65 20231208 7010 5.71 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
7 20241118 110911 55 60.00 KOSPI 서비스업 N N N Y 60 N 7470 220 2 3.03 128769120 17314 39.00 7250 7530 7220 9420 5080 7250 7437.28 2.69 0 3219 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1391 1.75 0.24 12 0.09 4261.00 31495.00 19668 20231208 -62.02 7010 20241115 6.56 18364 -59.32 20240111 7010 6.56 20241115 34700 -78.47 20231208 7010 6.56 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
8 20241118 100900 55 60.00 KOSPI 서비스업 N N N Y 60 N 7430 180 2 2.48 105818000 14242 32.08 7250 7530 7220 9420 5080 7250 7430.00 2.69 0 2956 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1383 1.74 0.24 12 0.08 4261.00 31495.00 19668 20231208 -62.22 7010 20241115 5.99 18364 -59.54 20240111 7010 5.99 20241115 34700 -78.59 20231208 7010 5.99 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
9 20241118 090900 55 60.00 KOSPI 서비스업 N N N Y 60 N 7260 10 2 0.14 11027730 1516 3.41 7250 7330 7220 9420 5080 7250 7274.23 2.69 0 295 7516 7382 7196 7062 6876 7450 7130 186 2170 1000 4490 10 1 18617382 1352 1.70 0.23 12 0.01 4261.00 31495.00 19668 20231208 -63.09 7010 20241115 3.57 18364 -60.47 20240111 7010 3.57 20241115 34700 -79.08 20231208 7010 3.57 20241115 2.19 N 210980 1000 186 억 500269 N N 1 N 00 N
10 20241115 160931 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 7250 140 2 1.97 317293510 44394 129.30 7090 7330 7010 9240 4980 7110 7147.15 2.65 0 7714 7290 7200 7150 7060 7010 7245 7105 186 2130 1000 4400 10 1 18617382 1350 1.70 0.23 12 0.24 4261.00 31495.00 19668 20231208 -63.14 7010 20241115 3.42 18364 -60.52 20240111 7010 3.42 20241115 34700 -79.11 20231208 7010 3.42 20241115 2.20 N 210980 1000 186 억 492981 N N 1 N 00 N
11 20241115 150959 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 7280 170 2 2.39 291662750 40863 119.01 7090 7330 7010 9240 4980 7110 7137.58 2.65 0 7293 7290 7200 7150 7060 7010 7245 7105 186 2130 1000 4400 10 1 18617382 1355 1.71 0.23 12 0.22 4261.00 31495.00 19668 20231208 -62.99 7010 20241115 3.85 18364 -60.36 20240111 7010 3.85 20241115 34700 -79.02 20231208 7010 3.85 20241115 2.20 N 210980 1000 186 억 492981 N N 31 N 00 N
12 20241115 140948 55 60.00 KOSPI 신저가 서비스업 N N N Y 60 N 7300 190 2 2.67 274359930 38493 112.11 7090 7300 7010 9240 4980 7110 7127.53 2.65 0 5926 7290 7200 7150 7060 7010 7245 7105 186 2130 1000 4400 10 1 18617382 1359 1.71 0.23 12 0.21 4261.00 31495.00 19668 20231208 -62.88 7010 20241115 4.14 18364 -60.25 20240111 7010 4.14 20241115 34700 -78.96 20231208 7010 4.14 20241115 2.20 N 210980 1000 186 억 492981 N N 31 N 00 N