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
443060/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
20241118,161205,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146800,-5200,5,-3.42,16230559100,109801,79.33,151300,151400,144800,197600,106400,152000,147822.86,4.02,0,-8375,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65253,38.86,24.47,12,0.25,3778.00,5999.00,207500,20240514,-29.25,99500,20240909,47.54,207500,-29.25,20240514,99500,47.54,20240909,207500,-29.25,20240514,99500,47.54,20240909,0.23,N,443060,500,222 억,,1788391,N,N,840,N,00,N
20241118,151220,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147500,-4500,5,-2.96,15309426500,103538,74.80,151300,151400,144800,197600,106400,152000,147862.52,4.02,0,-8602,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65564,39.04,24.59,12,0.23,3778.00,5999.00,207500,20240514,-28.92,99500,20240909,48.24,207500,-28.92,20240514,99500,48.24,20240909,207500,-28.92,20240514,99500,48.24,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,141224,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147900,-4100,5,-2.70,14006521300,94713,68.43,151300,151400,144800,197600,106400,152000,147883.44,4.02,0,-9100,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65742,39.15,24.65,12,0.21,3778.00,5999.00,207500,20240514,-28.72,99500,20240909,48.64,207500,-28.72,20240514,99500,48.64,20240909,207500,-28.72,20240514,99500,48.64,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,131212,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149400,-2600,5,-1.71,12568031400,85019,61.42,151300,151400,144800,197600,106400,152000,147825.71,4.02,0,-9211,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,66408,39.54,24.90,12,0.19,3778.00,5999.00,207500,20240514,-28.00,99500,20240909,50.15,207500,-28.00,20240514,99500,50.15,20240909,207500,-28.00,20240514,99500,50.15,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,121220,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149600,-2400,5,-1.58,11001020600,74562,53.87,151300,151400,144800,197600,106400,152000,147541.38,4.02,0,-11054,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,66497,39.60,24.94,12,0.17,3778.00,5999.00,207500,20240514,-27.90,99500,20240909,50.35,207500,-27.90,20240514,99500,50.35,20240909,207500,-27.90,20240514,99500,50.35,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,111218,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148500,-3500,5,-2.30,8845745500,60139,43.45,151300,151400,144800,197600,106400,152000,147087.60,4.02,0,-13321,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,66008,39.31,24.75,12,0.14,3778.00,5999.00,207500,20240514,-28.43,99500,20240909,49.25,207500,-28.43,20240514,99500,49.25,20240909,207500,-28.43,20240514,99500,49.25,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,101206,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148900,-3100,5,-2.04,6574728000,44695,32.29,151300,151400,144800,197600,106400,152000,147101.11,4.02,0,-10689,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,66186,39.41,24.82,12,0.10,3778.00,5999.00,207500,20240514,-28.24,99500,20240909,49.65,207500,-28.24,20240514,99500,49.65,20240909,207500,-28.24,20240514,99500,49.65,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241118,091205,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148000,-4000,5,-2.63,1804841600,12137,8.77,151300,151400,147200,197600,106400,152000,148703.30,4.02,0,-2763,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65786,39.17,24.67,12,0.03,3778.00,5999.00,207500,20240514,-28.67,99500,20240909,48.74,207500,-28.67,20240514,99500,48.74,20240909,207500,-28.67,20240514,99500,48.74,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N
20241115,161256,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152000,-2500,5,-1.62,20831235500,138007,56.32,153000,153500,148900,200500,108200,154500,150937.67,4.04,0,-18348,164566,159532,150366,145332,136166,162050,147850,222,46000,500,108150,100,1,44450000,67564,40.23,25.34,12,0.31,3778.00,5999.00,207500,20240514,-26.75,99500,20240909,52.76,207500,-26.75,20240514,99500,52.76,20240909,207500,-26.75,20240514,99500,52.76,20240909,0.26,N,443060,500,222 억,,1795561,N,N,763,N,00,N
20241115,151327,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152300,-2200,5,-1.42,20041464100,132808,54.20,153000,153500,148900,200500,108200,154500,150903.49,4.04,0,-18265,164566,159532,150366,145332,136166,162050,147850,222,46000,500,108150,100,1,44450000,67697,40.31,25.39,12,0.30,3778.00,5999.00,207500,20240514,-26.60,99500,20240909,53.07,207500,-26.60,20240514,99500,53.07,20240909,207500,-26.60,20240514,99500,53.07,20240909,0.26,N,443060,500,222 억,,1795561,N,N,994,N,00,N
20241115,141312,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,151300,-3200,5,-2.07,16939610700,112437,45.89,153000,153500,148900,200500,108200,154500,150656.09,4.04,0,-15391,164566,159532,150366,145332,136166,162050,147850,222,46000,500,108150,100,1,44450000,67253,40.05,25.22,12,0.25,3778.00,5999.00,207500,20240514,-27.08,99500,20240909,52.06,207500,-27.08,20240514,99500,52.06,20240909,207500,-27.08,20240514,99500,52.06,20240909,0.26,N,443060,500,222 억,,1795561,N,N,994,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 161205 55 30.00 KOSPI 서비스업 N N N Y 40 N 146800 -5200 5 -3.42 16230559100 109801 79.33 151300 151400 144800 197600 106400 152000 147822.86 4.02 0 -8375 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 65253 38.86 24.47 12 0.25 3778.00 5999.00 207500 20240514 -29.25 99500 20240909 47.54 207500 -29.25 20240514 99500 47.54 20240909 207500 -29.25 20240514 99500 47.54 20240909 0.23 N 443060 500 222 억 1788391 N N 840 N 00 N
3 20241118 151220 55 30.00 KOSPI 서비스업 N N N Y 40 N 147500 -4500 5 -2.96 15309426500 103538 74.80 151300 151400 144800 197600 106400 152000 147862.52 4.02 0 -8602 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 65564 39.04 24.59 12 0.23 3778.00 5999.00 207500 20240514 -28.92 99500 20240909 48.24 207500 -28.92 20240514 99500 48.24 20240909 207500 -28.92 20240514 99500 48.24 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
4 20241118 141224 55 30.00 KOSPI 서비스업 N N N Y 40 N 147900 -4100 5 -2.70 14006521300 94713 68.43 151300 151400 144800 197600 106400 152000 147883.44 4.02 0 -9100 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 65742 39.15 24.65 12 0.21 3778.00 5999.00 207500 20240514 -28.72 99500 20240909 48.64 207500 -28.72 20240514 99500 48.64 20240909 207500 -28.72 20240514 99500 48.64 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
5 20241118 131212 55 30.00 KOSPI 서비스업 N N N Y 40 N 149400 -2600 5 -1.71 12568031400 85019 61.42 151300 151400 144800 197600 106400 152000 147825.71 4.02 0 -9211 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 66408 39.54 24.90 12 0.19 3778.00 5999.00 207500 20240514 -28.00 99500 20240909 50.15 207500 -28.00 20240514 99500 50.15 20240909 207500 -28.00 20240514 99500 50.15 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
6 20241118 121220 55 30.00 KOSPI 서비스업 N N N Y 40 N 149600 -2400 5 -1.58 11001020600 74562 53.87 151300 151400 144800 197600 106400 152000 147541.38 4.02 0 -11054 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 66497 39.60 24.94 12 0.17 3778.00 5999.00 207500 20240514 -27.90 99500 20240909 50.35 207500 -27.90 20240514 99500 50.35 20240909 207500 -27.90 20240514 99500 50.35 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
7 20241118 111218 55 30.00 KOSPI 서비스업 N N N Y 40 N 148500 -3500 5 -2.30 8845745500 60139 43.45 151300 151400 144800 197600 106400 152000 147087.60 4.02 0 -13321 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 66008 39.31 24.75 12 0.14 3778.00 5999.00 207500 20240514 -28.43 99500 20240909 49.25 207500 -28.43 20240514 99500 49.25 20240909 207500 -28.43 20240514 99500 49.25 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
8 20241118 101206 55 30.00 KOSPI 서비스업 N N N Y 40 N 148900 -3100 5 -2.04 6574728000 44695 32.29 151300 151400 144800 197600 106400 152000 147101.11 4.02 0 -10689 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 66186 39.41 24.82 12 0.10 3778.00 5999.00 207500 20240514 -28.24 99500 20240909 49.65 207500 -28.24 20240514 99500 49.65 20240909 207500 -28.24 20240514 99500 49.65 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
9 20241118 091205 55 30.00 KOSPI 서비스업 N N N Y 40 N 148000 -4000 5 -2.63 1804841600 12137 8.77 151300 151400 147200 197600 106400 152000 148703.30 4.02 0 -2763 156066 154032 151466 149432 146866 152750 148150 222 45600 500 106400 100 1 44450000 65786 39.17 24.67 12 0.03 3778.00 5999.00 207500 20240514 -28.67 99500 20240909 48.74 207500 -28.67 20240514 99500 48.74 20240909 207500 -28.67 20240514 99500 48.74 20240909 0.23 N 443060 500 222 억 1788391 N N 763 N 00 N
10 20241115 161256 55 30.00 KOSPI 서비스업 N N N Y 40 N 152000 -2500 5 -1.62 20831235500 138007 56.32 153000 153500 148900 200500 108200 154500 150937.67 4.04 0 -18348 164566 159532 150366 145332 136166 162050 147850 222 46000 500 108150 100 1 44450000 67564 40.23 25.34 12 0.31 3778.00 5999.00 207500 20240514 -26.75 99500 20240909 52.76 207500 -26.75 20240514 99500 52.76 20240909 207500 -26.75 20240514 99500 52.76 20240909 0.26 N 443060 500 222 억 1795561 N N 763 N 00 N
11 20241115 151327 55 30.00 KOSPI 서비스업 N N N Y 40 N 152300 -2200 5 -1.42 20041464100 132808 54.20 153000 153500 148900 200500 108200 154500 150903.49 4.04 0 -18265 164566 159532 150366 145332 136166 162050 147850 222 46000 500 108150 100 1 44450000 67697 40.31 25.39 12 0.30 3778.00 5999.00 207500 20240514 -26.60 99500 20240909 53.07 207500 -26.60 20240514 99500 53.07 20240909 207500 -26.60 20240514 99500 53.07 20240909 0.26 N 443060 500 222 억 1795561 N N 994 N 00 N
12 20241115 141312 55 30.00 KOSPI 서비스업 N N N Y 40 N 151300 -3200 5 -2.07 16939610700 112437 45.89 153000 153500 148900 200500 108200 154500 150656.09 4.04 0 -15391 164566 159532 150366 145332 136166 162050 147850 222 46000 500 108150 100 1 44450000 67253 40.05 25.22 12 0.25 3778.00 5999.00 207500 20240514 -27.08 99500 20240909 52.06 207500 -27.08 20240514 99500 52.06 20240909 207500 -27.08 20240514 99500 52.06 20240909 0.26 N 443060 500 222 억 1795561 N N 994 N 00 N