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
286940/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
20241118,161014,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19830,-470,5,-2.32,2097050240,105043,183.65,19870,21000,19590,26350,14250,20300,19963.75,1.28,0,16929,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,3000,7.27,0.71,12,0.69,2728.00,27924.00,53900,20240126,-63.21,19230,20241113,3.12,53900,-63.21,20240126,19230,3.12,20241113,53900,-63.21,20240126,19230,3.12,20241113,2.70,N,286940,5000,756 억,,193499,N,N,15,N,00,N
20241118,151027,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19740,-560,5,-2.76,2047687320,102550,179.30,19870,21000,19590,26350,14250,20300,19967.69,1.28,0,16657,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2987,7.24,0.71,12,0.68,2728.00,27924.00,53900,20240126,-63.38,19230,20241113,2.65,53900,-63.38,20240126,19230,2.65,20241113,53900,-63.38,20240126,19230,2.65,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,141028,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19750,-550,5,-2.71,1697845100,84777,148.22,19870,21000,19590,26350,14250,20300,20027.19,1.28,0,14431,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2988,7.24,0.71,12,0.56,2728.00,27924.00,53900,20240126,-63.36,19230,20241113,2.70,53900,-63.36,20240126,19230,2.70,20241113,53900,-63.36,20240126,19230,2.70,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,131022,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19630,-670,5,-3.30,1524881080,76018,132.91,19870,21000,19590,26350,14250,20300,20059.47,1.28,0,13250,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2970,7.20,0.70,12,0.50,2728.00,27924.00,53900,20240126,-63.58,19230,20241113,2.08,53900,-63.58,20240126,19230,2.08,20241113,53900,-63.58,20240126,19230,2.08,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,121026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19780,-520,5,-2.56,1076661720,53311,93.21,19870,21000,19770,26350,14250,20300,20195.86,1.28,0,17564,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2993,7.25,0.71,12,0.35,2728.00,27924.00,53900,20240126,-63.30,19230,20241113,2.86,53900,-63.30,20240126,19230,2.86,20241113,53900,-63.30,20240126,19230,2.86,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,111026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20500,200,2,0.99,308535070,15044,26.30,19870,21000,19870,26350,14250,20300,20508.86,1.28,0,3881,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,50,1,15129367,3102,7.51,0.73,12,0.10,2728.00,27924.00,53900,20240126,-61.97,19230,20241113,6.60,53900,-61.97,20240126,19230,6.60,20241113,53900,-61.97,20240126,19230,6.60,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,101015,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20650,350,2,1.72,184646320,9011,15.75,19870,21000,19870,26350,14250,20300,20491.23,1.28,0,2416,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,50,1,15129367,3124,7.57,0.74,12,0.06,2728.00,27924.00,53900,20240126,-61.69,19230,20241113,7.38,53900,-61.69,20240126,19230,7.38,20241113,53900,-61.69,20240126,19230,7.38,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241118,091013,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20200,-100,5,-0.49,63841120,3190,5.58,19870,20400,19870,26350,14250,20300,20012.80,1.28,0,1242,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,50,1,15129367,3056,7.40,0.72,12,0.02,2728.00,27924.00,53900,20240126,-62.52,19230,20241113,5.04,53900,-62.52,20240126,19230,5.04,20241113,53900,-62.52,20240126,19230,5.04,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N
20241115,161050,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20300,150,2,0.74,1126378660,56994,105.74,19820,20400,19420,26150,14150,20150,19763.10,1.24,0,-5402,21243,20696,20003,19456,18763,20970,19730,756,6000,5000,14500,50,1,15129367,3071,7.44,0.73,12,0.38,2728.00,27924.00,53900,20240126,-62.34,19230,20241113,5.56,53900,-62.34,20240126,19230,5.56,20241113,53900,-62.34,20240126,19230,5.56,20241113,2.82,N,286940,5000,756 억,,188258,N,N,10,N,00,N
20241115,151125,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20350,200,2,0.99,1101356710,55760,103.45,19820,20400,19420,26150,14150,20150,19751.73,1.24,0,-5821,21243,20696,20003,19456,18763,20970,19730,756,6000,5000,14500,50,1,15129367,3079,7.46,0.73,12,0.37,2728.00,27924.00,53900,20240126,-62.24,19230,20241113,5.82,53900,-62.24,20240126,19230,5.82,20241113,53900,-62.24,20240126,19230,5.82,20241113,2.82,N,286940,5000,756 억,,188258,N,N,52,N,00,N
20241115,141111,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20100,-50,5,-0.25,1008064410,51156,94.91,19820,20150,19420,26150,14150,20150,19705.69,1.24,0,-7232,21243,20696,20003,19456,18763,20970,19730,756,6000,5000,14500,50,1,15129367,3041,7.37,0.72,12,0.34,2728.00,27924.00,53900,20240126,-62.71,19230,20241113,4.52,53900,-62.71,20240126,19230,4.52,20241113,53900,-62.71,20240126,19230,4.52,20241113,2.82,N,286940,5000,756 억,,188258,N,N,52,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 161014 55 40.00 KOSPI 서비스업 N N N Y 40 N 19830 -470 5 -2.32 2097050240 105043 183.65 19870 21000 19590 26350 14250 20300 19963.75 1.28 0 16929 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 10 1 15129367 3000 7.27 0.71 12 0.69 2728.00 27924.00 53900 20240126 -63.21 19230 20241113 3.12 53900 -63.21 20240126 19230 3.12 20241113 53900 -63.21 20240126 19230 3.12 20241113 2.70 N 286940 5000 756 억 193499 N N 15 N 00 N
3 20241118 151027 55 40.00 KOSPI 서비스업 N N N Y 40 N 19740 -560 5 -2.76 2047687320 102550 179.30 19870 21000 19590 26350 14250 20300 19967.69 1.28 0 16657 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 10 1 15129367 2987 7.24 0.71 12 0.68 2728.00 27924.00 53900 20240126 -63.38 19230 20241113 2.65 53900 -63.38 20240126 19230 2.65 20241113 53900 -63.38 20240126 19230 2.65 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
4 20241118 141028 55 40.00 KOSPI 서비스업 N N N Y 40 N 19750 -550 5 -2.71 1697845100 84777 148.22 19870 21000 19590 26350 14250 20300 20027.19 1.28 0 14431 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 10 1 15129367 2988 7.24 0.71 12 0.56 2728.00 27924.00 53900 20240126 -63.36 19230 20241113 2.70 53900 -63.36 20240126 19230 2.70 20241113 53900 -63.36 20240126 19230 2.70 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
5 20241118 131022 55 40.00 KOSPI 서비스업 N N N Y 40 N 19630 -670 5 -3.30 1524881080 76018 132.91 19870 21000 19590 26350 14250 20300 20059.47 1.28 0 13250 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 10 1 15129367 2970 7.20 0.70 12 0.50 2728.00 27924.00 53900 20240126 -63.58 19230 20241113 2.08 53900 -63.58 20240126 19230 2.08 20241113 53900 -63.58 20240126 19230 2.08 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
6 20241118 121026 55 40.00 KOSPI 서비스업 N N N Y 40 N 19780 -520 5 -2.56 1076661720 53311 93.21 19870 21000 19770 26350 14250 20300 20195.86 1.28 0 17564 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 10 1 15129367 2993 7.25 0.71 12 0.35 2728.00 27924.00 53900 20240126 -63.30 19230 20241113 2.86 53900 -63.30 20240126 19230 2.86 20241113 53900 -63.30 20240126 19230 2.86 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
7 20241118 111026 55 40.00 KOSPI 서비스업 N N N Y 40 N 20500 200 2 0.99 308535070 15044 26.30 19870 21000 19870 26350 14250 20300 20508.86 1.28 0 3881 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 50 1 15129367 3102 7.51 0.73 12 0.10 2728.00 27924.00 53900 20240126 -61.97 19230 20241113 6.60 53900 -61.97 20240126 19230 6.60 20241113 53900 -61.97 20240126 19230 6.60 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
8 20241118 101015 55 40.00 KOSPI 서비스업 N N N Y 40 N 20650 350 2 1.72 184646320 9011 15.75 19870 21000 19870 26350 14250 20300 20491.23 1.28 0 2416 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 50 1 15129367 3124 7.57 0.74 12 0.06 2728.00 27924.00 53900 20240126 -61.69 19230 20241113 7.38 53900 -61.69 20240126 19230 7.38 20241113 53900 -61.69 20240126 19230 7.38 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
9 20241118 091013 55 40.00 KOSPI 서비스업 N N N Y 40 N 20200 -100 5 -0.49 63841120 3190 5.58 19870 20400 19870 26350 14250 20300 20012.80 1.28 0 1242 21020 20660 20040 19680 19060 20840 19860 756 6050 5000 14610 50 1 15129367 3056 7.40 0.72 12 0.02 2728.00 27924.00 53900 20240126 -62.52 19230 20241113 5.04 53900 -62.52 20240126 19230 5.04 20241113 53900 -62.52 20240126 19230 5.04 20241113 2.70 N 286940 5000 756 억 193499 N N 10 N 00 N
10 20241115 161050 55 40.00 KOSPI 서비스업 N N N Y 40 N 20300 150 2 0.74 1126378660 56994 105.74 19820 20400 19420 26150 14150 20150 19763.10 1.24 0 -5402 21243 20696 20003 19456 18763 20970 19730 756 6000 5000 14500 50 1 15129367 3071 7.44 0.73 12 0.38 2728.00 27924.00 53900 20240126 -62.34 19230 20241113 5.56 53900 -62.34 20240126 19230 5.56 20241113 53900 -62.34 20240126 19230 5.56 20241113 2.82 N 286940 5000 756 억 188258 N N 10 N 00 N
11 20241115 151125 55 40.00 KOSPI 서비스업 N N N Y 40 N 20350 200 2 0.99 1101356710 55760 103.45 19820 20400 19420 26150 14150 20150 19751.73 1.24 0 -5821 21243 20696 20003 19456 18763 20970 19730 756 6000 5000 14500 50 1 15129367 3079 7.46 0.73 12 0.37 2728.00 27924.00 53900 20240126 -62.24 19230 20241113 5.82 53900 -62.24 20240126 19230 5.82 20241113 53900 -62.24 20240126 19230 5.82 20241113 2.82 N 286940 5000 756 억 188258 N N 52 N 00 N
12 20241115 141111 55 40.00 KOSPI 서비스업 N N N Y 40 N 20100 -50 5 -0.25 1008064410 51156 94.91 19820 20150 19420 26150 14150 20150 19705.69 1.24 0 -7232 21243 20696 20003 19456 18763 20970 19730 756 6000 5000 14500 50 1 15129367 3041 7.37 0.72 12 0.34 2728.00 27924.00 53900 20240126 -62.71 19230 20241113 4.52 53900 -62.71 20240126 19230 4.52 20241113 53900 -62.71 20240126 19230 4.52 20241113 2.82 N 286940 5000 756 억 188258 N N 52 N 00 N