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
214320/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
20241118,160903,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19780,-180,5,-0.90,412860440,20824,127.15,19760,20050,19750,25900,13980,19960,19826.18,26.10,0,-838,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7912,7.78,0.87,12,0.05,2544.00,22771.00,24300,20240503,-18.60,18200,20240805,8.68,24300,-18.60,20240503,18200,8.68,20240805,42850,-53.84,20231120,18200,8.68,20240805,0.10,N,214320,500,200 억,,10440692,N,N,563,N,00,N
20241118,150914,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19790,-170,5,-0.85,381010590,19214,117.32,19760,20050,19750,25900,13980,19960,19829.84,26.10,0,-707,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7916,7.78,0.87,12,0.05,2544.00,22771.00,24300,20240503,-18.56,18200,20240805,8.74,24300,-18.56,20240503,18200,8.74,20240805,42850,-53.82,20231120,18200,8.74,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,140916,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19780,-180,5,-0.90,317478360,16001,97.70,19760,20050,19750,25900,13980,19960,19841.16,26.10,0,-1480,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7912,7.78,0.87,12,0.04,2544.00,22771.00,24300,20240503,-18.60,18200,20240805,8.68,24300,-18.60,20240503,18200,8.68,20240805,42850,-53.84,20231120,18200,8.68,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,130911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19810,-150,5,-0.75,219769290,11063,67.55,19760,20050,19760,25900,13980,19960,19865.25,26.10,0,278,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7924,7.79,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.48,18200,20240805,8.85,24300,-18.48,20240503,18200,8.85,20240805,42850,-53.77,20231120,18200,8.85,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,120914,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19810,-150,5,-0.75,164472940,8272,50.51,19760,20050,19760,25900,13980,19960,19883.09,26.10,0,277,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7924,7.79,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.48,18200,20240805,8.85,24300,-18.48,20240503,18200,8.85,20240805,42850,-53.77,20231120,18200,8.85,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,110915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19830,-130,5,-0.65,110479160,5549,33.88,19760,20050,19760,25900,13980,19960,19909.74,26.10,0,203,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7932,7.79,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.40,18200,20240805,8.96,24300,-18.40,20240503,18200,8.96,20240805,42850,-53.72,20231120,18200,8.96,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,100903,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19920,-40,5,-0.20,36926380,1849,11.29,19760,20050,19760,25900,13980,19960,19971.00,26.10,0,529,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7968,7.83,0.87,12,0.00,2544.00,22771.00,24300,20240503,-18.02,18200,20240805,9.45,24300,-18.02,20240503,18200,9.45,20240805,42850,-53.51,20231120,18200,9.45,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241118,090903,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19970,10,2,0.05,3228760,163,1.00,19760,20000,19760,25900,13980,19960,19808.34,26.10,0,20,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7988,7.85,0.88,12,0.00,2544.00,22771.00,24300,20240503,-17.82,18200,20240805,9.73,24300,-17.82,20240503,18200,9.73,20240805,42850,-53.40,20231120,18200,9.73,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N
20241115,160934,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19960,90,2,0.45,321855990,16241,48.50,19770,19990,19660,25800,13910,19870,19817.29,26.10,0,-2765,20170,20020,19730,19580,19290,20095,19655,200,5930,500,15100,10,1,40000000,7984,7.85,0.88,12,0.04,2544.00,22771.00,24300,20240503,-17.86,18200,20240805,9.67,24300,-17.86,20240503,18200,9.67,20240805,43350,-53.96,20231116,18200,9.67,20240805,0.12,N,214320,500,200 억,,10441818,N,N,77,N,00,N
20241115,151002,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19960,90,2,0.45,307834830,15538,46.40,19770,19990,19660,25800,13910,19870,19811.74,26.10,0,-2642,20170,20020,19730,19580,19290,20095,19655,200,5930,500,15100,10,1,40000000,7984,7.85,0.88,12,0.04,2544.00,22771.00,24300,20240503,-17.86,18200,20240805,9.67,24300,-17.86,20240503,18200,9.67,20240805,43350,-53.96,20231116,18200,9.67,20240805,0.12,N,214320,500,200 억,,10441818,N,N,13,N,00,N
20241115,140952,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19850,-20,5,-0.10,227112740,11486,34.30,19770,19870,19660,25800,13910,19870,19773.01,26.10,0,-971,20170,20020,19730,19580,19290,20095,19655,200,5930,500,15100,10,1,40000000,7940,7.80,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.31,18200,20240805,9.07,24300,-18.31,20240503,18200,9.07,20240805,43350,-54.21,20231116,18200,9.07,20240805,0.12,N,214320,500,200 억,,10441818,N,N,13,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 160903 55 60.00 KOSPI 서비스업 N N N Y 60 N 19780 -180 5 -0.90 412860440 20824 127.15 19760 20050 19750 25900 13980 19960 19826.18 26.10 0 -838 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7912 7.78 0.87 12 0.05 2544.00 22771.00 24300 20240503 -18.60 18200 20240805 8.68 24300 -18.60 20240503 18200 8.68 20240805 42850 -53.84 20231120 18200 8.68 20240805 0.10 N 214320 500 200 억 10440692 N N 563 N 00 N
3 20241118 150914 55 60.00 KOSPI 서비스업 N N N Y 60 N 19790 -170 5 -0.85 381010590 19214 117.32 19760 20050 19750 25900 13980 19960 19829.84 26.10 0 -707 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7916 7.78 0.87 12 0.05 2544.00 22771.00 24300 20240503 -18.56 18200 20240805 8.74 24300 -18.56 20240503 18200 8.74 20240805 42850 -53.82 20231120 18200 8.74 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
4 20241118 140916 55 60.00 KOSPI 서비스업 N N N Y 60 N 19780 -180 5 -0.90 317478360 16001 97.70 19760 20050 19750 25900 13980 19960 19841.16 26.10 0 -1480 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7912 7.78 0.87 12 0.04 2544.00 22771.00 24300 20240503 -18.60 18200 20240805 8.68 24300 -18.60 20240503 18200 8.68 20240805 42850 -53.84 20231120 18200 8.68 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
5 20241118 130911 55 60.00 KOSPI 서비스업 N N N Y 60 N 19810 -150 5 -0.75 219769290 11063 67.55 19760 20050 19760 25900 13980 19960 19865.25 26.10 0 278 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7924 7.79 0.87 12 0.03 2544.00 22771.00 24300 20240503 -18.48 18200 20240805 8.85 24300 -18.48 20240503 18200 8.85 20240805 42850 -53.77 20231120 18200 8.85 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
6 20241118 120914 55 60.00 KOSPI 서비스업 N N N Y 60 N 19810 -150 5 -0.75 164472940 8272 50.51 19760 20050 19760 25900 13980 19960 19883.09 26.10 0 277 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7924 7.79 0.87 12 0.02 2544.00 22771.00 24300 20240503 -18.48 18200 20240805 8.85 24300 -18.48 20240503 18200 8.85 20240805 42850 -53.77 20231120 18200 8.85 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
7 20241118 110915 55 60.00 KOSPI 서비스업 N N N Y 60 N 19830 -130 5 -0.65 110479160 5549 33.88 19760 20050 19760 25900 13980 19960 19909.74 26.10 0 203 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7932 7.79 0.87 12 0.01 2544.00 22771.00 24300 20240503 -18.40 18200 20240805 8.96 24300 -18.40 20240503 18200 8.96 20240805 42850 -53.72 20231120 18200 8.96 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
8 20241118 100903 55 60.00 KOSPI 서비스업 N N N Y 60 N 19920 -40 5 -0.20 36926380 1849 11.29 19760 20050 19760 25900 13980 19960 19971.00 26.10 0 529 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7968 7.83 0.87 12 0.00 2544.00 22771.00 24300 20240503 -18.02 18200 20240805 9.45 24300 -18.02 20240503 18200 9.45 20240805 42850 -53.51 20231120 18200 9.45 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
9 20241118 090903 55 60.00 KOSPI 서비스업 N N N Y 60 N 19970 10 2 0.05 3228760 163 1.00 19760 20000 19760 25900 13980 19960 19808.34 26.10 0 20 20200 20080 19870 19750 19540 20140 19810 200 5940 500 15160 10 1 40000000 7988 7.85 0.88 12 0.00 2544.00 22771.00 24300 20240503 -17.82 18200 20240805 9.73 24300 -17.82 20240503 18200 9.73 20240805 42850 -53.40 20231120 18200 9.73 20240805 0.10 N 214320 500 200 억 10440692 N N 77 N 00 N
10 20241115 160934 55 60.00 KOSPI 서비스업 N N N Y 60 N 19960 90 2 0.45 321855990 16241 48.50 19770 19990 19660 25800 13910 19870 19817.29 26.10 0 -2765 20170 20020 19730 19580 19290 20095 19655 200 5930 500 15100 10 1 40000000 7984 7.85 0.88 12 0.04 2544.00 22771.00 24300 20240503 -17.86 18200 20240805 9.67 24300 -17.86 20240503 18200 9.67 20240805 43350 -53.96 20231116 18200 9.67 20240805 0.12 N 214320 500 200 억 10441818 N N 77 N 00 N
11 20241115 151002 55 60.00 KOSPI 서비스업 N N N Y 60 N 19960 90 2 0.45 307834830 15538 46.40 19770 19990 19660 25800 13910 19870 19811.74 26.10 0 -2642 20170 20020 19730 19580 19290 20095 19655 200 5930 500 15100 10 1 40000000 7984 7.85 0.88 12 0.04 2544.00 22771.00 24300 20240503 -17.86 18200 20240805 9.67 24300 -17.86 20240503 18200 9.67 20240805 43350 -53.96 20231116 18200 9.67 20240805 0.12 N 214320 500 200 억 10441818 N N 13 N 00 N
12 20241115 140952 55 60.00 KOSPI 서비스업 N N N Y 60 N 19850 -20 5 -0.10 227112740 11486 34.30 19770 19870 19660 25800 13910 19870 19773.01 26.10 0 -971 20170 20020 19730 19580 19290 20095 19655 200 5930 500 15100 10 1 40000000 7940 7.80 0.87 12 0.03 2544.00 22771.00 24300 20240503 -18.31 18200 20240805 9.07 24300 -18.31 20240503 18200 9.07 20240805 43350 -54.21 20231116 18200 9.07 20240805 0.12 N 214320 500 200 억 10441818 N N 13 N 00 N