ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030190/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
20241121,160358,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,-80,5,-0.69,1071663140,91858,75.55,11710,11850,11500,15130,8150,11640,11666.52,32.64,0,-22329,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,6948,12.51,1.84,12,0.15,924.00,6298.00,11970,20241106,-3.43,8030,20231114,43.96,11970,-3.43,20241106,9000,28.44,20240104,11970,-3.43,20241106,8410,37.46,20231121,0.09,N,030190,500,303 억,,19618358,N,N,12,N,00,N
20241121,150406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11570,-70,5,-0.60,1018646160,87272,71.78,11710,11850,11500,15130,8150,11640,11672.08,32.64,0,-20251,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,6954,12.52,1.84,12,0.15,924.00,6298.00,11970,20241106,-3.34,8030,20231114,44.08,11970,-3.34,20241106,9000,28.56,20240104,11970,-3.34,20241106,8410,37.57,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,140405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11610,-30,5,-0.26,888173600,75998,62.50,11710,11850,11500,15130,8150,11640,11686.80,32.64,0,-18409,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,6979,12.56,1.84,12,0.13,924.00,6298.00,11970,20241106,-3.01,8030,20231114,44.58,11970,-3.01,20241106,9000,29.00,20240104,11970,-3.01,20241106,8410,38.05,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,130401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11550,-90,5,-0.77,700401120,59751,49.14,11710,11850,11510,15130,8150,11640,11722.00,32.64,0,-18122,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,6942,12.50,1.83,12,0.10,924.00,6298.00,11970,20241106,-3.51,8030,20231114,43.84,11970,-3.51,20241106,9000,28.33,20240104,11970,-3.51,20241106,8410,37.34,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,120402,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11660,20,2,0.17,586369640,49908,41.05,11710,11850,11630,15130,8150,11640,11749.01,32.64,0,-14395,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,7009,12.62,1.85,12,0.08,924.00,6298.00,11970,20241106,-2.59,8030,20231114,45.21,11970,-2.59,20241106,9000,29.56,20240104,11970,-2.59,20241106,8410,38.64,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,110401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11750,110,2,0.95,481513800,40940,33.67,11710,11850,11630,15130,8150,11640,11761.45,32.64,0,-10173,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,7063,12.72,1.87,12,0.07,924.00,6298.00,11970,20241106,-1.84,8030,20231114,46.33,11970,-1.84,20241106,9000,30.56,20240104,11970,-1.84,20241106,8410,39.71,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,100405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11760,120,2,1.03,290757740,24692,20.31,11710,11850,11640,15130,8150,11640,11775.38,32.64,0,-7138,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,7069,12.73,1.87,12,0.04,924.00,6298.00,11970,20241106,-1.75,8030,20231114,46.45,11970,-1.75,20241106,9000,30.67,20240104,11970,-1.75,20241106,8410,39.83,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241121,090403,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11660,20,2,0.17,4032550,345,0.28,11710,11710,11650,15130,8150,11640,11688.55,32.64,0,-133,11860,11750,11600,11490,11340,11805,11545,304,3490,500,8610,10,1,60107670,7009,12.62,1.85,12,0.00,924.00,6298.00,11970,20241106,-2.59,8030,20231114,45.21,11970,-2.59,20241106,9000,29.56,20240104,11970,-2.59,20241106,8410,38.64,20231121,0.09,N,030190,500,303 억,,19618358,N,N,74,N,00,N
20241120,160400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11640,80,2,0.69,1408358560,121482,83.35,11600,11710,11450,15020,8100,11560,11593.12,32.72,0,-33305,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6997,12.60,1.85,12,0.20,924.00,6298.00,11970,20241106,-2.76,8030,20231114,44.96,11970,-2.76,20241106,9000,29.33,20240104,11970,-2.76,20241106,8410,38.41,20231121,0.08,N,030190,500,303 억,,19669589,N,N,74,N,00,N
20241120,150407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11630,70,2,0.61,1162931300,100392,68.88,11600,11710,11450,15020,8100,11560,11583.90,32.72,0,-30278,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6991,12.59,1.85,12,0.17,924.00,6298.00,11970,20241106,-2.84,8030,20231114,44.83,11970,-2.84,20241106,9000,29.22,20240104,11970,-2.84,20241106,8410,38.29,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,N,00,N
20241120,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11590,30,2,0.26,827720770,71564,49.10,11600,11610,11450,15020,8100,11560,11566.16,32.72,0,-20972,11840,11700,11570,11430,11300,11770,11500,304,3460,500,8550,10,1,60107670,6966,12.54,1.84,12,0.12,924.00,6298.00,11970,20241106,-3.17,8030,20231114,44.33,11970,-3.17,20241106,9000,28.78,20240104,11970,-3.17,20241106,8410,37.81,20231121,0.08,N,030190,500,303 억,,19669589,N,N,131,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 20241121 160358 55 60.00 KOSPI 서비스업 N N N Y 60 N 11560 -80 5 -0.69 1071663140 91858 75.55 11710 11850 11500 15130 8150 11640 11666.52 32.64 0 -22329 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 6948 12.51 1.84 12 0.15 924.00 6298.00 11970 20241106 -3.43 8030 20231114 43.96 11970 -3.43 20241106 9000 28.44 20240104 11970 -3.43 20241106 8410 37.46 20231121 0.09 N 030190 500 303 억 19618358 N N 12 N 00 N
3 20241121 150406 55 60.00 KOSPI 서비스업 N N N Y 60 N 11570 -70 5 -0.60 1018646160 87272 71.78 11710 11850 11500 15130 8150 11640 11672.08 32.64 0 -20251 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 6954 12.52 1.84 12 0.15 924.00 6298.00 11970 20241106 -3.34 8030 20231114 44.08 11970 -3.34 20241106 9000 28.56 20240104 11970 -3.34 20241106 8410 37.57 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
4 20241121 140405 55 60.00 KOSPI 서비스업 N N N Y 60 N 11610 -30 5 -0.26 888173600 75998 62.50 11710 11850 11500 15130 8150 11640 11686.80 32.64 0 -18409 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 6979 12.56 1.84 12 0.13 924.00 6298.00 11970 20241106 -3.01 8030 20231114 44.58 11970 -3.01 20241106 9000 29.00 20240104 11970 -3.01 20241106 8410 38.05 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
5 20241121 130401 55 60.00 KOSPI 서비스업 N N N Y 60 N 11550 -90 5 -0.77 700401120 59751 49.14 11710 11850 11510 15130 8150 11640 11722.00 32.64 0 -18122 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 6942 12.50 1.83 12 0.10 924.00 6298.00 11970 20241106 -3.51 8030 20231114 43.84 11970 -3.51 20241106 9000 28.33 20240104 11970 -3.51 20241106 8410 37.34 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
6 20241121 120402 55 60.00 KOSPI 서비스업 N N N Y 60 N 11660 20 2 0.17 586369640 49908 41.05 11710 11850 11630 15130 8150 11640 11749.01 32.64 0 -14395 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 7009 12.62 1.85 12 0.08 924.00 6298.00 11970 20241106 -2.59 8030 20231114 45.21 11970 -2.59 20241106 9000 29.56 20240104 11970 -2.59 20241106 8410 38.64 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
7 20241121 110401 55 60.00 KOSPI 서비스업 N N N Y 60 N 11750 110 2 0.95 481513800 40940 33.67 11710 11850 11630 15130 8150 11640 11761.45 32.64 0 -10173 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 7063 12.72 1.87 12 0.07 924.00 6298.00 11970 20241106 -1.84 8030 20231114 46.33 11970 -1.84 20241106 9000 30.56 20240104 11970 -1.84 20241106 8410 39.71 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
8 20241121 100405 55 60.00 KOSPI 서비스업 N N N Y 60 N 11760 120 2 1.03 290757740 24692 20.31 11710 11850 11640 15130 8150 11640 11775.38 32.64 0 -7138 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 7069 12.73 1.87 12 0.04 924.00 6298.00 11970 20241106 -1.75 8030 20231114 46.45 11970 -1.75 20241106 9000 30.67 20240104 11970 -1.75 20241106 8410 39.83 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
9 20241121 090403 55 60.00 KOSPI 서비스업 N N N Y 60 N 11660 20 2 0.17 4032550 345 0.28 11710 11710 11650 15130 8150 11640 11688.55 32.64 0 -133 11860 11750 11600 11490 11340 11805 11545 304 3490 500 8610 10 1 60107670 7009 12.62 1.85 12 0.00 924.00 6298.00 11970 20241106 -2.59 8030 20231114 45.21 11970 -2.59 20241106 9000 29.56 20240104 11970 -2.59 20241106 8410 38.64 20231121 0.09 N 030190 500 303 억 19618358 N N 74 N 00 N
10 20241120 160400 55 60.00 KOSPI 서비스업 N N N Y 60 N 11640 80 2 0.69 1408358560 121482 83.35 11600 11710 11450 15020 8100 11560 11593.12 32.72 0 -33305 11840 11700 11570 11430 11300 11770 11500 304 3460 500 8550 10 1 60107670 6997 12.60 1.85 12 0.20 924.00 6298.00 11970 20241106 -2.76 8030 20231114 44.96 11970 -2.76 20241106 9000 29.33 20240104 11970 -2.76 20241106 8410 38.41 20231121 0.08 N 030190 500 303 억 19669589 N N 74 N 00 N
11 20241120 150407 55 60.00 KOSPI 서비스업 N N N Y 60 N 11630 70 2 0.61 1162931300 100392 68.88 11600 11710 11450 15020 8100 11560 11583.90 32.72 0 -30278 11840 11700 11570 11430 11300 11770 11500 304 3460 500 8550 10 1 60107670 6991 12.59 1.85 12 0.17 924.00 6298.00 11970 20241106 -2.84 8030 20231114 44.83 11970 -2.84 20241106 9000 29.22 20240104 11970 -2.84 20241106 8410 38.29 20231121 0.08 N 030190 500 303 억 19669589 N N 131 N 00 N
12 20241120 140406 55 60.00 KOSPI 서비스업 N N N Y 60 N 11590 30 2 0.26 827720770 71564 49.10 11600 11610 11450 15020 8100 11560 11566.16 32.72 0 -20972 11840 11700 11570 11430 11300 11770 11500 304 3460 500 8550 10 1 60107670 6966 12.54 1.84 12 0.12 924.00 6298.00 11970 20241106 -3.17 8030 20231114 44.33 11970 -3.17 20241106 9000 28.78 20240104 11970 -3.17 20241106 8410 37.81 20231121 0.08 N 030190 500 303 억 19669589 N N 131 N 00 N