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
307950/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
20241118,161034,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141100,13300,2,10.41,22775327800,164661,193.64,129300,142900,128500,166100,89500,127800,138322.90,1.65,0,8679,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38695,28.09,2.45,12,0.60,5024.00,57615.00,216000,20231227,-34.68,123000,20241115,14.72,214000,-34.07,20240102,123000,14.72,20241115,216000,-34.68,20231227,123000,14.72,20241115,0.90,N,307950,500,137 억,,451408,N,N,70,N,00,N
20241118,151048,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140700,12900,2,10.09,22221757100,160730,189.02,129300,142900,128500,166100,89500,127800,138270.50,1.65,0,6835,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38586,28.01,2.44,12,0.59,5024.00,57615.00,216000,20231227,-34.86,123000,20241115,14.39,214000,-34.25,20240102,123000,14.39,20241115,216000,-34.86,20231227,123000,14.39,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,141050,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140000,12200,2,9.55,17872266700,129982,152.86,129300,141500,128500,166100,89500,127800,137515.58,1.65,0,2486,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38394,27.87,2.43,12,0.47,5024.00,57615.00,216000,20231227,-35.19,123000,20241115,13.82,214000,-34.58,20240102,123000,13.82,20241115,216000,-35.19,20231227,123000,13.82,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,131043,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139100,11300,2,8.84,14388653400,105194,123.71,129300,141100,128500,166100,89500,127800,136802.18,1.65,0,7719,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38147,27.69,2.41,12,0.38,5024.00,57615.00,216000,20231227,-35.60,123000,20241115,13.09,214000,-35.00,20240102,123000,13.09,20241115,216000,-35.60,20231227,123000,13.09,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,121047,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139200,11400,2,8.92,11056653700,81352,95.67,129300,139600,128500,166100,89500,127800,135934.77,1.65,0,5255,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38174,27.71,2.42,12,0.30,5024.00,57615.00,216000,20231227,-35.56,123000,20241115,13.17,214000,-34.95,20240102,123000,13.17,20241115,216000,-35.56,20231227,123000,13.17,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,111048,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139300,11500,2,9.00,9413280400,69538,81.78,129300,139400,128500,166100,89500,127800,135394.53,1.65,0,7951,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38202,27.73,2.42,12,0.25,5024.00,57615.00,216000,20231227,-35.51,123000,20241115,13.25,214000,-34.91,20240102,123000,13.25,20241115,216000,-35.51,20231227,123000,13.25,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,101037,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,136500,8700,2,6.81,5255848600,39380,46.31,129300,137000,128500,166100,89500,127800,133498.93,1.65,0,500,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,37434,27.17,2.37,12,0.14,5024.00,57615.00,216000,20231227,-36.81,123000,20241115,10.98,214000,-36.21,20240102,123000,10.98,20241115,216000,-36.81,20231227,123000,10.98,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241118,091035,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,131100,3300,2,2.58,649896900,5007,5.89,129300,131500,128500,166100,89500,127800,129896.04,1.65,0,1015,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,35953,26.09,2.28,12,0.02,5024.00,57615.00,216000,20231227,-39.31,123000,20241115,6.59,214000,-38.74,20240102,123000,6.59,20241115,216000,-39.31,20231227,123000,6.59,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N
20241115,161113,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,127800,-600,5,-0.47,10658767900,84547,174.35,127600,129400,123000,166900,89900,128400,126068.32,1.62,0,7199,134800,131600,130000,126800,125200,130800,126000,137,38500,500,92440,100,1,27423982,35048,25.44,2.22,12,0.31,5024.00,57615.00,216000,20231227,-40.83,123000,20241115,3.90,214000,-40.28,20240102,123000,3.90,20241115,216000,-40.83,20231227,123000,3.90,20241115,0.90,N,307950,500,137 억,,444785,N,N,79,N,00,N
20241115,151149,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,127600,-800,5,-0.62,10349823000,82128,169.36,127600,129400,123000,166900,89900,128400,126020.64,1.62,0,6461,134800,131600,130000,126800,125200,130800,126000,137,38500,500,92440,100,1,27423982,34993,25.40,2.21,12,0.30,5024.00,57615.00,216000,20231227,-40.93,123000,20241115,3.74,214000,-40.37,20240102,123000,3.74,20241115,216000,-40.93,20231227,123000,3.74,20241115,0.90,N,307950,500,137 억,,444785,N,N,11,N,00,N
20241115,141134,55,30.00,KOSPI,신저가,서비스업,N,N,N,Y,40,N,128600,200,2,0.16,9111332300,72477,149.46,127600,129000,123000,166900,89900,128400,125713.43,1.62,0,6411,134800,131600,130000,126800,125200,130800,126000,137,38500,500,92440,100,1,27423982,35267,25.60,2.23,12,0.26,5024.00,57615.00,216000,20231227,-40.46,123000,20241115,4.55,214000,-39.91,20240102,123000,4.55,20241115,216000,-40.46,20231227,123000,4.55,20241115,0.90,N,307950,500,137 억,,444785,N,N,11,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 161034 55 30.00 KOSPI 서비스업 N N N Y 40 N 141100 13300 2 10.41 22775327800 164661 193.64 129300 142900 128500 166100 89500 127800 138322.90 1.65 0 8679 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38695 28.09 2.45 12 0.60 5024.00 57615.00 216000 20231227 -34.68 123000 20241115 14.72 214000 -34.07 20240102 123000 14.72 20241115 216000 -34.68 20231227 123000 14.72 20241115 0.90 N 307950 500 137 억 451408 N N 70 N 00 N
3 20241118 151048 55 30.00 KOSPI 서비스업 N N N Y 40 N 140700 12900 2 10.09 22221757100 160730 189.02 129300 142900 128500 166100 89500 127800 138270.50 1.65 0 6835 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38586 28.01 2.44 12 0.59 5024.00 57615.00 216000 20231227 -34.86 123000 20241115 14.39 214000 -34.25 20240102 123000 14.39 20241115 216000 -34.86 20231227 123000 14.39 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
4 20241118 141050 55 30.00 KOSPI 서비스업 N N N Y 40 N 140000 12200 2 9.55 17872266700 129982 152.86 129300 141500 128500 166100 89500 127800 137515.58 1.65 0 2486 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38394 27.87 2.43 12 0.47 5024.00 57615.00 216000 20231227 -35.19 123000 20241115 13.82 214000 -34.58 20240102 123000 13.82 20241115 216000 -35.19 20231227 123000 13.82 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
5 20241118 131043 55 30.00 KOSPI 서비스업 N N N Y 40 N 139100 11300 2 8.84 14388653400 105194 123.71 129300 141100 128500 166100 89500 127800 136802.18 1.65 0 7719 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38147 27.69 2.41 12 0.38 5024.00 57615.00 216000 20231227 -35.60 123000 20241115 13.09 214000 -35.00 20240102 123000 13.09 20241115 216000 -35.60 20231227 123000 13.09 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
6 20241118 121047 55 30.00 KOSPI 서비스업 N N N Y 40 N 139200 11400 2 8.92 11056653700 81352 95.67 129300 139600 128500 166100 89500 127800 135934.77 1.65 0 5255 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38174 27.71 2.42 12 0.30 5024.00 57615.00 216000 20231227 -35.56 123000 20241115 13.17 214000 -34.95 20240102 123000 13.17 20241115 216000 -35.56 20231227 123000 13.17 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
7 20241118 111048 55 30.00 KOSPI 서비스업 N N N Y 40 N 139300 11500 2 9.00 9413280400 69538 81.78 129300 139400 128500 166100 89500 127800 135394.53 1.65 0 7951 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 38202 27.73 2.42 12 0.25 5024.00 57615.00 216000 20231227 -35.51 123000 20241115 13.25 214000 -34.91 20240102 123000 13.25 20241115 216000 -35.51 20231227 123000 13.25 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
8 20241118 101037 55 30.00 KOSPI 서비스업 N N N Y 40 N 136500 8700 2 6.81 5255848600 39380 46.31 129300 137000 128500 166100 89500 127800 133498.93 1.65 0 500 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 37434 27.17 2.37 12 0.14 5024.00 57615.00 216000 20231227 -36.81 123000 20241115 10.98 214000 -36.21 20240102 123000 10.98 20241115 216000 -36.81 20231227 123000 10.98 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
9 20241118 091035 55 30.00 KOSPI 서비스업 N N N Y 40 N 131100 3300 2 2.58 649896900 5007 5.89 129300 131500 128500 166100 89500 127800 129896.04 1.65 0 1015 133133 130466 126733 124066 120333 131800 125400 137 38300 500 92010 100 1 27423982 35953 26.09 2.28 12 0.02 5024.00 57615.00 216000 20231227 -39.31 123000 20241115 6.59 214000 -38.74 20240102 123000 6.59 20241115 216000 -39.31 20231227 123000 6.59 20241115 0.90 N 307950 500 137 억 451408 N N 79 N 00 N
10 20241115 161113 55 30.00 KOSPI 신저가 서비스업 N N N Y 40 N 127800 -600 5 -0.47 10658767900 84547 174.35 127600 129400 123000 166900 89900 128400 126068.32 1.62 0 7199 134800 131600 130000 126800 125200 130800 126000 137 38500 500 92440 100 1 27423982 35048 25.44 2.22 12 0.31 5024.00 57615.00 216000 20231227 -40.83 123000 20241115 3.90 214000 -40.28 20240102 123000 3.90 20241115 216000 -40.83 20231227 123000 3.90 20241115 0.90 N 307950 500 137 억 444785 N N 79 N 00 N
11 20241115 151149 55 30.00 KOSPI 신저가 서비스업 N N N Y 40 N 127600 -800 5 -0.62 10349823000 82128 169.36 127600 129400 123000 166900 89900 128400 126020.64 1.62 0 6461 134800 131600 130000 126800 125200 130800 126000 137 38500 500 92440 100 1 27423982 34993 25.40 2.21 12 0.30 5024.00 57615.00 216000 20231227 -40.93 123000 20241115 3.74 214000 -40.37 20240102 123000 3.74 20241115 216000 -40.93 20231227 123000 3.74 20241115 0.90 N 307950 500 137 억 444785 N N 11 N 00 N
12 20241115 141134 55 30.00 KOSPI 신저가 서비스업 N N N Y 40 N 128600 200 2 0.16 9111332300 72477 149.46 127600 129000 123000 166900 89900 128400 125713.43 1.62 0 6411 134800 131600 130000 126800 125200 130800 126000 137 38500 500 92440 100 1 27423982 35267 25.60 2.23 12 0.26 5024.00 57615.00 216000 20231227 -40.46 123000 20241115 4.55 214000 -39.91 20240102 123000 4.55 20241115 216000 -40.46 20231227 123000 4.55 20241115 0.90 N 307950 500 137 억 444785 N N 11 N 00 N