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
462870/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
20241118,161228,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48450,-900,5,-1.82,6190030450,125665,87.01,49050,50300,48450,64100,34550,49350,49262.36,1.60,0,-15802,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28263,22.73,13.58,12,0.22,2132.00,3568.00,89500,20240711,-45.87,47550,20241113,1.89,89500,-45.87,20240711,47550,1.89,20241113,89500,-45.87,20240711,47550,1.89,20241113,0.32,N,462870,200,116 억,,933154,N,N,179,N,00,N
20241118,151244,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48450,-900,5,-1.82,5853067450,118713,82.19,49050,50300,48450,64100,34550,49350,49304.31,1.60,0,-16775,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28263,22.73,13.58,12,0.20,2132.00,3568.00,89500,20240711,-45.87,47550,20241113,1.89,89500,-45.87,20240711,47550,1.89,20241113,89500,-45.87,20240711,47550,1.89,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,141249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48600,-750,5,-1.52,4876806600,98627,68.29,49050,50300,48600,64100,34550,49350,49447.08,1.60,0,-14067,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28351,22.80,13.62,12,0.17,2132.00,3568.00,89500,20240711,-45.70,47550,20241113,2.21,89500,-45.70,20240711,47550,2.21,20241113,89500,-45.70,20240711,47550,2.21,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,131234,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49300,-50,5,-0.10,3845309200,77578,53.71,49050,50300,48650,64100,34550,49350,49567.32,1.60,0,-6698,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28759,23.12,13.82,12,0.13,2132.00,3568.00,89500,20240711,-44.92,47550,20241113,3.68,89500,-44.92,20240711,47550,3.68,20241113,89500,-44.92,20240711,47550,3.68,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,121243,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49600,250,2,0.51,3494270100,70471,48.79,49050,50300,48650,64100,34550,49350,49584.89,1.60,0,-5936,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28934,23.26,13.90,12,0.12,2132.00,3568.00,89500,20240711,-44.58,47550,20241113,4.31,89500,-44.58,20240711,47550,4.31,20241113,89500,-44.58,20240711,47550,4.31,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,111242,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49850,500,2,1.01,3022154350,60967,42.21,49050,50300,48650,64100,34550,49350,49570.74,1.60,0,-1846,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,29080,23.38,13.97,12,0.10,2132.00,3568.00,89500,20240711,-44.30,47550,20241113,4.84,89500,-44.30,20240711,47550,4.84,20241113,89500,-44.30,20240711,47550,4.84,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,101229,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49800,450,2,0.91,1726747650,35021,24.25,49050,49850,48650,64100,34550,49350,49305.92,1.60,0,3998,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,29051,23.36,13.96,12,0.06,2132.00,3568.00,89500,20240711,-44.36,47550,20241113,4.73,89500,-44.36,20240711,47550,4.73,20241113,89500,-44.36,20240711,47550,4.73,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241118,091227,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48700,-650,5,-1.32,617769600,12612,8.73,49050,49300,48650,64100,34550,49350,48979.36,1.60,0,-3379,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28409,22.84,13.65,12,0.02,2132.00,3568.00,89500,20240711,-45.59,47550,20241113,2.42,89500,-45.59,20240711,47550,2.42,20241113,89500,-45.59,20240711,47550,2.42,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N
20241115,161320,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49350,700,2,1.44,7028809850,142172,56.54,48100,50000,48050,63200,34100,48650,49439.15,1.63,0,-8307,50783,49716,48883,47816,46983,50250,48350,117,14550,200,34050,50,1,58334720,28788,23.15,13.83,12,0.24,2132.00,3568.00,89500,20240711,-44.86,47550,20241113,3.79,89500,-44.86,20240711,47550,3.79,20241113,89500,-44.86,20240711,47550,3.79,20241113,0.32,N,462870,200,116 억,,948706,N,N,215,N,00,N
20241115,151354,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49350,700,2,1.44,6716366500,135839,54.02,48100,50000,48050,63200,34100,48650,49443.66,1.63,0,-7609,50783,49716,48883,47816,46983,50250,48350,117,14550,200,34050,50,1,58334720,28788,23.15,13.83,12,0.23,2132.00,3568.00,89500,20240711,-44.86,47550,20241113,3.79,89500,-44.86,20240711,47550,3.79,20241113,89500,-44.86,20240711,47550,3.79,20241113,0.32,N,462870,200,116 억,,948706,N,N,155,N,00,N
20241115,141337,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49900,1250,2,2.57,5817500100,117721,46.81,48100,50000,48050,63200,34100,48650,49417.78,1.63,0,-5386,50783,49716,48883,47816,46983,50250,48350,117,14550,200,34050,50,1,58334720,29109,23.41,13.99,12,0.20,2132.00,3568.00,89500,20240711,-44.25,47550,20241113,4.94,89500,-44.25,20240711,47550,4.94,20241113,89500,-44.25,20240711,47550,4.94,20241113,0.32,N,462870,200,116 억,,948706,N,N,155,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 161228 55 30.00 KOSPI 서비스업 N N N Y 40 N 48450 -900 5 -1.82 6190030450 125665 87.01 49050 50300 48450 64100 34550 49350 49262.36 1.60 0 -15802 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28263 22.73 13.58 12 0.22 2132.00 3568.00 89500 20240711 -45.87 47550 20241113 1.89 89500 -45.87 20240711 47550 1.89 20241113 89500 -45.87 20240711 47550 1.89 20241113 0.32 N 462870 200 116 억 933154 N N 179 N 00 N
3 20241118 151244 55 30.00 KOSPI 서비스업 N N N Y 40 N 48450 -900 5 -1.82 5853067450 118713 82.19 49050 50300 48450 64100 34550 49350 49304.31 1.60 0 -16775 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28263 22.73 13.58 12 0.20 2132.00 3568.00 89500 20240711 -45.87 47550 20241113 1.89 89500 -45.87 20240711 47550 1.89 20241113 89500 -45.87 20240711 47550 1.89 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
4 20241118 141249 55 30.00 KOSPI 서비스업 N N N Y 40 N 48600 -750 5 -1.52 4876806600 98627 68.29 49050 50300 48600 64100 34550 49350 49447.08 1.60 0 -14067 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28351 22.80 13.62 12 0.17 2132.00 3568.00 89500 20240711 -45.70 47550 20241113 2.21 89500 -45.70 20240711 47550 2.21 20241113 89500 -45.70 20240711 47550 2.21 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
5 20241118 131234 55 30.00 KOSPI 서비스업 N N N Y 40 N 49300 -50 5 -0.10 3845309200 77578 53.71 49050 50300 48650 64100 34550 49350 49567.32 1.60 0 -6698 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28759 23.12 13.82 12 0.13 2132.00 3568.00 89500 20240711 -44.92 47550 20241113 3.68 89500 -44.92 20240711 47550 3.68 20241113 89500 -44.92 20240711 47550 3.68 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
6 20241118 121243 55 30.00 KOSPI 서비스업 N N N Y 40 N 49600 250 2 0.51 3494270100 70471 48.79 49050 50300 48650 64100 34550 49350 49584.89 1.60 0 -5936 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28934 23.26 13.90 12 0.12 2132.00 3568.00 89500 20240711 -44.58 47550 20241113 4.31 89500 -44.58 20240711 47550 4.31 20241113 89500 -44.58 20240711 47550 4.31 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
7 20241118 111242 55 30.00 KOSPI 서비스업 N N N Y 40 N 49850 500 2 1.01 3022154350 60967 42.21 49050 50300 48650 64100 34550 49350 49570.74 1.60 0 -1846 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 29080 23.38 13.97 12 0.10 2132.00 3568.00 89500 20240711 -44.30 47550 20241113 4.84 89500 -44.30 20240711 47550 4.84 20241113 89500 -44.30 20240711 47550 4.84 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
8 20241118 101229 55 30.00 KOSPI 서비스업 N N N Y 40 N 49800 450 2 0.91 1726747650 35021 24.25 49050 49850 48650 64100 34550 49350 49305.92 1.60 0 3998 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 29051 23.36 13.96 12 0.06 2132.00 3568.00 89500 20240711 -44.36 47550 20241113 4.73 89500 -44.36 20240711 47550 4.73 20241113 89500 -44.36 20240711 47550 4.73 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
9 20241118 091227 55 30.00 KOSPI 서비스업 N N N Y 40 N 48700 -650 5 -1.32 617769600 12612 8.73 49050 49300 48650 64100 34550 49350 48979.36 1.60 0 -3379 51083 50216 49133 48266 47183 50650 48700 117 14750 200 34540 50 1 58334720 28409 22.84 13.65 12 0.02 2132.00 3568.00 89500 20240711 -45.59 47550 20241113 2.42 89500 -45.59 20240711 47550 2.42 20241113 89500 -45.59 20240711 47550 2.42 20241113 0.32 N 462870 200 116 억 933154 N N 215 N 00 N
10 20241115 161320 55 30.00 KOSPI 서비스업 N N N Y 40 N 49350 700 2 1.44 7028809850 142172 56.54 48100 50000 48050 63200 34100 48650 49439.15 1.63 0 -8307 50783 49716 48883 47816 46983 50250 48350 117 14550 200 34050 50 1 58334720 28788 23.15 13.83 12 0.24 2132.00 3568.00 89500 20240711 -44.86 47550 20241113 3.79 89500 -44.86 20240711 47550 3.79 20241113 89500 -44.86 20240711 47550 3.79 20241113 0.32 N 462870 200 116 억 948706 N N 215 N 00 N
11 20241115 151354 55 30.00 KOSPI 서비스업 N N N Y 40 N 49350 700 2 1.44 6716366500 135839 54.02 48100 50000 48050 63200 34100 48650 49443.66 1.63 0 -7609 50783 49716 48883 47816 46983 50250 48350 117 14550 200 34050 50 1 58334720 28788 23.15 13.83 12 0.23 2132.00 3568.00 89500 20240711 -44.86 47550 20241113 3.79 89500 -44.86 20240711 47550 3.79 20241113 89500 -44.86 20240711 47550 3.79 20241113 0.32 N 462870 200 116 억 948706 N N 155 N 00 N
12 20241115 141337 55 30.00 KOSPI 서비스업 N N N Y 40 N 49900 1250 2 2.57 5817500100 117721 46.81 48100 50000 48050 63200 34100 48650 49417.78 1.63 0 -5386 50783 49716 48883 47816 46983 50250 48350 117 14550 200 34050 50 1 58334720 29109 23.41 13.99 12 0.20 2132.00 3568.00 89500 20240711 -44.25 47550 20241113 4.94 89500 -44.25 20240711 47550 4.94 20241113 89500 -44.25 20240711 47550 4.94 20241113 0.32 N 462870 200 116 억 948706 N N 155 N 00 N