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
214320/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
20241121,160932,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19900,90,2,0.45,333515650,16737,199.87,19750,20050,19750,25750,13870,19810,19927.08,26.12,0,3302,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7960,7.82,0.87,12,0.04,2544.00,22771.00,24300,20240503,-18.11,18200,20240805,9.34,24300,-18.11,20240503,18200,9.34,20240805,42700,-53.40,20231121,18200,9.34,20240805,0.10,N,214320,500,200 억,,10447339,N,N,34,N,00,N
20241121,150950,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19930,120,2,0.61,321234200,16120,192.50,19750,20050,19750,25750,13870,19810,19927.92,26.12,0,3158,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7972,7.83,0.88,12,0.04,2544.00,22771.00,24300,20240503,-17.98,18200,20240805,9.51,24300,-17.98,20240503,18200,9.51,20240805,42700,-53.33,20231121,18200,9.51,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,140948,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19960,150,2,0.76,302329570,15173,181.19,19750,20050,19750,25750,13870,19810,19925.75,26.12,0,3272,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7984,7.85,0.88,12,0.04,2544.00,22771.00,24300,20240503,-17.86,18200,20240805,9.67,24300,-17.86,20240503,18200,9.67,20240805,42700,-53.26,20231121,18200,9.67,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,130941,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20050,240,2,1.21,193754440,9713,115.99,19750,20050,19750,25750,13870,19810,19948.42,26.12,0,4912,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,50,1,40000000,8020,7.88,0.88,12,0.02,2544.00,22771.00,24300,20240503,-17.49,18200,20240805,10.16,24300,-17.49,20240503,18200,10.16,20240805,42700,-53.04,20231121,18200,10.16,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,120942,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20050,240,2,1.21,178710390,8962,107.02,19750,20050,19750,25750,13870,19810,19941.39,26.12,0,4654,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,50,1,40000000,8020,7.88,0.88,12,0.02,2544.00,22771.00,24300,20240503,-17.49,18200,20240805,10.16,24300,-17.49,20240503,18200,10.16,20240805,42700,-53.04,20231121,18200,10.16,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,110945,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19980,170,2,0.86,83923340,4219,50.38,19750,19980,19750,25750,13870,19810,19892.41,26.12,0,1651,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7992,7.85,0.88,12,0.01,2544.00,22771.00,24300,20240503,-17.78,18200,20240805,9.78,24300,-17.78,20240503,18200,9.78,20240805,42700,-53.21,20231121,18200,9.78,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,100945,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19920,110,2,0.56,51843500,2610,31.17,19750,19940,19750,25750,13870,19810,19864.09,26.12,0,1032,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7968,7.83,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.02,18200,20240805,9.45,24300,-18.02,20240503,18200,9.45,20240805,42700,-53.35,20231121,18200,9.45,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241121,090947,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19840,30,2,0.15,12562050,635,7.58,19750,19840,19750,25750,13870,19810,19781.26,26.12,0,282,19970,19890,19820,19740,19670,19930,19780,200,5940,500,15050,10,1,40000000,7936,7.80,0.87,12,0.00,2544.00,22771.00,24300,20240503,-18.35,18200,20240805,9.01,24300,-18.35,20240503,18200,9.01,20240805,42700,-53.54,20231121,18200,9.01,20240805,0.10,N,214320,500,200 억,,10447339,N,N,13,N,00,N
20241120,160938,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19810,10,2,0.05,165752190,8359,73.62,19800,19900,19750,25700,13860,19800,19829.26,26.11,0,1056,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7924,7.79,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.48,18200,20240805,8.85,24300,-18.48,20240503,18200,8.85,20240805,42850,-53.77,20231120,18200,8.85,20240805,0.10,N,214320,500,200 억,,10444677,N,N,13,N,00,N
20241120,150950,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19860,60,2,0.30,153722740,7752,68.28,19800,19900,19750,25700,13860,19800,19830.07,26.11,0,1078,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7944,7.81,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.27,18200,20240805,9.12,24300,-18.27,20240503,18200,9.12,20240805,42850,-53.65,20231120,18200,9.12,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,N,00,N
20241120,140952,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19840,40,2,0.20,132893690,6703,59.04,19800,19900,19750,25700,13860,19800,19826.00,26.11,0,1105,20060,19930,19790,19660,19520,19995,19725,200,5900,500,15040,10,1,40000000,7936,7.80,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.35,18200,20240805,9.01,24300,-18.35,20240503,18200,9.01,20240805,42850,-53.70,20231120,18200,9.01,20240805,0.10,N,214320,500,200 억,,10444677,N,N,64,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 160932 55 60.00 KOSPI 서비스업 N N N Y 60 N 19900 90 2 0.45 333515650 16737 199.87 19750 20050 19750 25750 13870 19810 19927.08 26.12 0 3302 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7960 7.82 0.87 12 0.04 2544.00 22771.00 24300 20240503 -18.11 18200 20240805 9.34 24300 -18.11 20240503 18200 9.34 20240805 42700 -53.40 20231121 18200 9.34 20240805 0.10 N 214320 500 200 억 10447339 N N 34 N 00 N
3 20241121 150950 55 60.00 KOSPI 서비스업 N N N Y 60 N 19930 120 2 0.61 321234200 16120 192.50 19750 20050 19750 25750 13870 19810 19927.92 26.12 0 3158 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7972 7.83 0.88 12 0.04 2544.00 22771.00 24300 20240503 -17.98 18200 20240805 9.51 24300 -17.98 20240503 18200 9.51 20240805 42700 -53.33 20231121 18200 9.51 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
4 20241121 140948 55 60.00 KOSPI 서비스업 N N N Y 60 N 19960 150 2 0.76 302329570 15173 181.19 19750 20050 19750 25750 13870 19810 19925.75 26.12 0 3272 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7984 7.85 0.88 12 0.04 2544.00 22771.00 24300 20240503 -17.86 18200 20240805 9.67 24300 -17.86 20240503 18200 9.67 20240805 42700 -53.26 20231121 18200 9.67 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
5 20241121 130941 55 60.00 KOSPI 서비스업 N N N Y 60 N 20050 240 2 1.21 193754440 9713 115.99 19750 20050 19750 25750 13870 19810 19948.42 26.12 0 4912 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 50 1 40000000 8020 7.88 0.88 12 0.02 2544.00 22771.00 24300 20240503 -17.49 18200 20240805 10.16 24300 -17.49 20240503 18200 10.16 20240805 42700 -53.04 20231121 18200 10.16 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
6 20241121 120942 55 60.00 KOSPI 서비스업 N N N Y 60 N 20050 240 2 1.21 178710390 8962 107.02 19750 20050 19750 25750 13870 19810 19941.39 26.12 0 4654 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 50 1 40000000 8020 7.88 0.88 12 0.02 2544.00 22771.00 24300 20240503 -17.49 18200 20240805 10.16 24300 -17.49 20240503 18200 10.16 20240805 42700 -53.04 20231121 18200 10.16 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
7 20241121 110945 55 60.00 KOSPI 서비스업 N N N Y 60 N 19980 170 2 0.86 83923340 4219 50.38 19750 19980 19750 25750 13870 19810 19892.41 26.12 0 1651 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7992 7.85 0.88 12 0.01 2544.00 22771.00 24300 20240503 -17.78 18200 20240805 9.78 24300 -17.78 20240503 18200 9.78 20240805 42700 -53.21 20231121 18200 9.78 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
8 20241121 100945 55 60.00 KOSPI 서비스업 N N N Y 60 N 19920 110 2 0.56 51843500 2610 31.17 19750 19940 19750 25750 13870 19810 19864.09 26.12 0 1032 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7968 7.83 0.87 12 0.01 2544.00 22771.00 24300 20240503 -18.02 18200 20240805 9.45 24300 -18.02 20240503 18200 9.45 20240805 42700 -53.35 20231121 18200 9.45 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
9 20241121 090947 55 60.00 KOSPI 서비스업 N N N Y 60 N 19840 30 2 0.15 12562050 635 7.58 19750 19840 19750 25750 13870 19810 19781.26 26.12 0 282 19970 19890 19820 19740 19670 19930 19780 200 5940 500 15050 10 1 40000000 7936 7.80 0.87 12 0.00 2544.00 22771.00 24300 20240503 -18.35 18200 20240805 9.01 24300 -18.35 20240503 18200 9.01 20240805 42700 -53.54 20231121 18200 9.01 20240805 0.10 N 214320 500 200 억 10447339 N N 13 N 00 N
10 20241120 160938 55 60.00 KOSPI 서비스업 N N N Y 60 N 19810 10 2 0.05 165752190 8359 73.62 19800 19900 19750 25700 13860 19800 19829.26 26.11 0 1056 20060 19930 19790 19660 19520 19995 19725 200 5900 500 15040 10 1 40000000 7924 7.79 0.87 12 0.02 2544.00 22771.00 24300 20240503 -18.48 18200 20240805 8.85 24300 -18.48 20240503 18200 8.85 20240805 42850 -53.77 20231120 18200 8.85 20240805 0.10 N 214320 500 200 억 10444677 N N 13 N 00 N
11 20241120 150950 55 60.00 KOSPI 서비스업 N N N Y 60 N 19860 60 2 0.30 153722740 7752 68.28 19800 19900 19750 25700 13860 19800 19830.07 26.11 0 1078 20060 19930 19790 19660 19520 19995 19725 200 5900 500 15040 10 1 40000000 7944 7.81 0.87 12 0.02 2544.00 22771.00 24300 20240503 -18.27 18200 20240805 9.12 24300 -18.27 20240503 18200 9.12 20240805 42850 -53.65 20231120 18200 9.12 20240805 0.10 N 214320 500 200 억 10444677 N N 64 N 00 N
12 20241120 140952 55 60.00 KOSPI 서비스업 N N N Y 60 N 19840 40 2 0.20 132893690 6703 59.04 19800 19900 19750 25700 13860 19800 19826.00 26.11 0 1105 20060 19930 19790 19660 19520 19995 19725 200 5900 500 15040 10 1 40000000 7936 7.80 0.87 12 0.02 2544.00 22771.00 24300 20240503 -18.35 18200 20240805 9.01 24300 -18.35 20240503 18200 9.01 20240805 42850 -53.70 20231120 18200 9.01 20240805 0.10 N 214320 500 200 억 10444677 N N 64 N 00 N