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
403550/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
20241118,161141,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17430,-60,5,-0.34,19655950,1125,24.78,17320,17500,17320,22700,12250,17490,17471.96,1.11,0,328,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5720,-13.49,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.71,12540,20231113,39.00,22550,-22.71,20240325,15320,13.77,20240102,22550,-22.71,20240325,13530,28.82,20231120,0.01,N,403550,100,32 억,,365157,N,N,8,N,00,N
20241118,151157,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17500,10,2,0.06,17406580,996,21.94,17320,17500,17320,22700,12250,17490,17476.49,1.11,0,432,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5743,-13.54,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.39,12540,20231113,39.55,22550,-22.39,20240325,15320,14.23,20240102,22550,-22.39,20240325,13530,29.34,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,141159,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17460,-30,5,-0.17,14661200,839,18.48,17320,17490,17320,22700,12250,17490,17474.61,1.11,0,325,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5729,-13.51,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.57,12540,20231113,39.23,22550,-22.57,20240325,15320,13.97,20240102,22550,-22.57,20240325,13530,29.05,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,131148,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17490,0,3,0.00,11514020,659,14.52,17320,17490,17320,22700,12250,17490,17471.96,1.11,0,237,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5739,-13.54,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.44,12540,20231113,39.47,22550,-22.44,20240325,15320,14.16,20240102,22550,-22.44,20240325,13530,29.27,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,121155,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17490,0,3,0.00,8244380,472,10.40,17320,17490,17320,22700,12250,17490,17466.91,1.11,0,135,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5739,-13.54,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.44,12540,20231113,39.47,22550,-22.44,20240325,15320,14.16,20240102,22550,-22.44,20240325,13530,29.27,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,111154,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17470,-20,5,-0.11,4818550,276,6.08,17320,17490,17320,22700,12250,17490,17458.51,1.11,0,43,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5733,-13.52,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.53,12540,20231113,39.31,22550,-22.53,20240325,15320,14.03,20240102,22550,-22.53,20240325,13530,29.12,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,101142,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,-90,5,-0.51,1481890,85,1.87,17320,17480,17320,22700,12250,17490,17434.00,1.11,0,11,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5710,-13.47,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-22.84,12540,20231113,38.76,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,13530,28.60,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241118,091142,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17320,-170,5,-0.97,69280,4,0.09,17320,17320,17320,22700,12250,17490,17320.00,1.11,0,0,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5684,-13.41,2.68,12,0.00,-1292.00,6458.00,22550,20240325,-23.19,12540,20231113,38.12,22550,-23.19,20240325,15320,13.05,20240102,22550,-23.19,20240325,13530,28.01,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N
20241115,161231,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17490,-90,5,-0.51,79837970,4540,296.54,17580,17890,17350,22850,12310,17580,17585.46,1.11,0,-424,17780,17680,17490,17390,17200,17730,17440,33,5270,100,11250,10,1,32814902,5739,-13.54,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.44,12540,20231113,39.47,22550,-22.44,20240325,15320,14.16,20240102,22550,-22.44,20240325,12950,35.06,20231115,0.01,N,403550,100,32 억,,365522,N,N,0,N,00,N
20241115,151301,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17500,-80,5,-0.46,76915760,4373,285.63,17580,17890,17350,22850,12310,17580,17588.79,1.11,0,-304,17780,17680,17490,17390,17200,17730,17440,33,5270,100,11250,10,1,32814902,5743,-13.54,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.39,12540,20231113,39.55,22550,-22.39,20240325,15320,14.23,20240102,22550,-22.39,20240325,12950,35.14,20231115,0.01,N,403550,100,32 억,,365522,N,N,0,N,00,N
20241115,141246,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17580,0,3,0.00,70350760,3998,261.14,17580,17890,17350,22850,12310,17580,17596.49,1.11,0,-376,17780,17680,17490,17390,17200,17730,17440,33,5270,100,11250,10,1,32814902,5769,-13.61,2.72,12,0.01,-1292.00,6458.00,22550,20240325,-22.04,12540,20231113,40.19,22550,-22.04,20240325,15320,14.75,20240102,22550,-22.04,20240325,12950,35.75,20231115,0.01,N,403550,100,32 억,,365522,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 161141 55 60.00 KOSPI 서비스업 N N N Y 60 N 17430 -60 5 -0.34 19655950 1125 24.78 17320 17500 17320 22700 12250 17490 17471.96 1.11 0 328 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5720 -13.49 2.70 12 0.00 -1292.00 6458.00 22550 20240325 -22.71 12540 20231113 39.00 22550 -22.71 20240325 15320 13.77 20240102 22550 -22.71 20240325 13530 28.82 20231120 0.01 N 403550 100 32 억 365157 N N 8 N 00 N
3 20241118 151157 55 60.00 KOSPI 서비스업 N N N Y 60 N 17500 10 2 0.06 17406580 996 21.94 17320 17500 17320 22700 12250 17490 17476.49 1.11 0 432 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5743 -13.54 2.71 12 0.00 -1292.00 6458.00 22550 20240325 -22.39 12540 20231113 39.55 22550 -22.39 20240325 15320 14.23 20240102 22550 -22.39 20240325 13530 29.34 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
4 20241118 141159 55 60.00 KOSPI 서비스업 N N N Y 60 N 17460 -30 5 -0.17 14661200 839 18.48 17320 17490 17320 22700 12250 17490 17474.61 1.11 0 325 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5729 -13.51 2.70 12 0.00 -1292.00 6458.00 22550 20240325 -22.57 12540 20231113 39.23 22550 -22.57 20240325 15320 13.97 20240102 22550 -22.57 20240325 13530 29.05 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
5 20241118 131148 55 60.00 KOSPI 서비스업 N N N Y 60 N 17490 0 3 0.00 11514020 659 14.52 17320 17490 17320 22700 12250 17490 17471.96 1.11 0 237 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5739 -13.54 2.71 12 0.00 -1292.00 6458.00 22550 20240325 -22.44 12540 20231113 39.47 22550 -22.44 20240325 15320 14.16 20240102 22550 -22.44 20240325 13530 29.27 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
6 20241118 121155 55 60.00 KOSPI 서비스업 N N N Y 60 N 17490 0 3 0.00 8244380 472 10.40 17320 17490 17320 22700 12250 17490 17466.91 1.11 0 135 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5739 -13.54 2.71 12 0.00 -1292.00 6458.00 22550 20240325 -22.44 12540 20231113 39.47 22550 -22.44 20240325 15320 14.16 20240102 22550 -22.44 20240325 13530 29.27 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
7 20241118 111154 55 60.00 KOSPI 서비스업 N N N Y 60 N 17470 -20 5 -0.11 4818550 276 6.08 17320 17490 17320 22700 12250 17490 17458.51 1.11 0 43 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5733 -13.52 2.71 12 0.00 -1292.00 6458.00 22550 20240325 -22.53 12540 20231113 39.31 22550 -22.53 20240325 15320 14.03 20240102 22550 -22.53 20240325 13530 29.12 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
8 20241118 101142 55 60.00 KOSPI 서비스업 N N N Y 60 N 17400 -90 5 -0.51 1481890 85 1.87 17320 17480 17320 22700 12250 17490 17434.00 1.11 0 11 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5710 -13.47 2.69 12 0.00 -1292.00 6458.00 22550 20240325 -22.84 12540 20231113 38.76 22550 -22.84 20240325 15320 13.58 20240102 22550 -22.84 20240325 13530 28.60 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
9 20241118 091142 55 60.00 KOSPI 서비스업 N N N Y 60 N 17320 -170 5 -0.97 69280 4 0.09 17320 17320 17320 22700 12250 17490 17320.00 1.11 0 0 18116 17802 17576 17262 17036 17690 17150 33 5210 100 11190 10 1 32814902 5684 -13.41 2.68 12 0.00 -1292.00 6458.00 22550 20240325 -23.19 12540 20231113 38.12 22550 -23.19 20240325 15320 13.05 20240102 22550 -23.19 20240325 13530 28.01 20231120 0.01 N 403550 100 32 억 365157 N N 0 N 00 N
10 20241115 161231 55 60.00 KOSPI 서비스업 N N N Y 60 N 17490 -90 5 -0.51 79837970 4540 296.54 17580 17890 17350 22850 12310 17580 17585.46 1.11 0 -424 17780 17680 17490 17390 17200 17730 17440 33 5270 100 11250 10 1 32814902 5739 -13.54 2.71 12 0.01 -1292.00 6458.00 22550 20240325 -22.44 12540 20231113 39.47 22550 -22.44 20240325 15320 14.16 20240102 22550 -22.44 20240325 12950 35.06 20231115 0.01 N 403550 100 32 억 365522 N N 0 N 00 N
11 20241115 151301 55 60.00 KOSPI 서비스업 N N N Y 60 N 17500 -80 5 -0.46 76915760 4373 285.63 17580 17890 17350 22850 12310 17580 17588.79 1.11 0 -304 17780 17680 17490 17390 17200 17730 17440 33 5270 100 11250 10 1 32814902 5743 -13.54 2.71 12 0.01 -1292.00 6458.00 22550 20240325 -22.39 12540 20231113 39.55 22550 -22.39 20240325 15320 14.23 20240102 22550 -22.39 20240325 12950 35.14 20231115 0.01 N 403550 100 32 억 365522 N N 0 N 00 N
12 20241115 141246 55 60.00 KOSPI 서비스업 N N N Y 60 N 17580 0 3 0.00 70350760 3998 261.14 17580 17890 17350 22850 12310 17580 17596.49 1.11 0 -376 17780 17680 17490 17390 17200 17730 17440 33 5270 100 11250 10 1 32814902 5769 -13.61 2.72 12 0.01 -1292.00 6458.00 22550 20240325 -22.04 12540 20231113 40.19 22550 -22.04 20240325 15320 14.75 20240102 22550 -22.04 20240325 12950 35.75 20231115 0.01 N 403550 100 32 억 365522 N N 0 N 00 N