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
284740/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
20241121,161046,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-200,5,-0.95,281561550,13466,122.93,21100,21150,20750,27450,14850,21150,20909.07,6.26,0,-1799,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4701,4.20,0.58,12,0.06,4990.00,35987.00,24900,20231114,-15.86,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.36,N,284740,100,22 억,,1404008,N,N,55,N,00,N
20241121,151107,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-200,5,-0.95,262461150,12554,114.61,21100,21150,20750,27450,14850,21150,20906.58,6.26,0,-1560,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4701,4.20,0.58,12,0.06,4990.00,35987.00,24900,20231114,-15.86,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,141104,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,-150,5,-0.71,199815050,9567,87.34,21100,21150,20750,27450,14850,21150,20885.86,6.26,0,-52,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4712,4.21,0.58,12,0.04,4990.00,35987.00,24900,20231114,-15.66,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,131057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,122818200,5876,53.64,21100,21150,20750,27450,14850,21150,20901.67,6.26,0,348,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.03,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,121058,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,79996250,3820,34.87,21100,21150,20800,27450,14850,21150,20941.43,6.26,0,155,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.02,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,111103,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,51940500,2475,22.59,21100,21150,20900,27450,14850,21150,20986.06,6.26,0,64,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.01,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,101100,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,-150,5,-0.71,32029300,1523,13.90,21100,21150,20950,27450,14850,21150,21030.40,6.26,0,-70,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4712,4.21,0.58,12,0.01,4990.00,35987.00,24900,20231114,-15.66,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241121,091103,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,-50,5,-0.24,3404600,162,1.48,21100,21100,21000,27450,14850,21150,21016.05,6.26,0,-6,21483,21316,21033,20866,20583,21400,20950,22,6300,100,15650,50,1,22437330,4734,4.23,0.59,12,0.00,4990.00,35987.00,24900,20231114,-15.26,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.36,N,284740,100,22 억,,1404008,N,N,10,N,00,N
20241120,161052,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,300,2,1.44,229751450,10954,76.90,20800,21200,20750,27100,14600,20850,20974.21,6.27,0,-515,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4745,4.24,0.59,12,0.05,4990.00,35987.00,24900,20231114,-15.06,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.36,N,284740,100,22 억,,1406025,N,N,10,N,00,N
20241120,151107,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,300,2,1.44,220284450,10506,73.76,20800,21200,20750,27100,14600,20850,20967.49,6.27,0,-330,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4745,4.24,0.59,12,0.05,4990.00,35987.00,24900,20231114,-15.06,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,N,00,N
20241120,141109,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,150,2,0.72,130769850,6256,43.92,20800,21100,20750,27100,14600,20850,20903.11,6.27,0,536,21516,21182,20966,20632,20416,21075,20525,22,6250,100,15420,50,1,22437330,4712,4.21,0.58,12,0.03,4990.00,35987.00,24900,20231114,-15.66,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.36,N,284740,100,22 억,,1406025,N,N,74,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 161046 55 60.00 KOSPI 서비스업 N N N Y 60 N 20950 -200 5 -0.95 281561550 13466 122.93 21100 21150 20750 27450 14850 21150 20909.07 6.26 0 -1799 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4701 4.20 0.58 12 0.06 4990.00 35987.00 24900 20231114 -15.86 19730 20240805 6.18 24400 -14.14 20240627 19730 6.18 20240805 24400 -14.14 20240627 19730 6.18 20240805 0.36 N 284740 100 22 억 1404008 N N 55 N 00 N
3 20241121 151107 55 60.00 KOSPI 서비스업 N N N Y 60 N 20950 -200 5 -0.95 262461150 12554 114.61 21100 21150 20750 27450 14850 21150 20906.58 6.26 0 -1560 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4701 4.20 0.58 12 0.06 4990.00 35987.00 24900 20231114 -15.86 19730 20240805 6.18 24400 -14.14 20240627 19730 6.18 20240805 24400 -14.14 20240627 19730 6.18 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
4 20241121 141104 55 60.00 KOSPI 서비스업 N N N Y 60 N 21000 -150 5 -0.71 199815050 9567 87.34 21100 21150 20750 27450 14850 21150 20885.86 6.26 0 -52 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4712 4.21 0.58 12 0.04 4990.00 35987.00 24900 20231114 -15.66 19730 20240805 6.44 24400 -13.93 20240627 19730 6.44 20240805 24400 -13.93 20240627 19730 6.44 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
5 20241121 131057 55 60.00 KOSPI 서비스업 N N N Y 60 N 20900 -250 5 -1.18 122818200 5876 53.64 21100 21150 20750 27450 14850 21150 20901.67 6.26 0 348 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4689 4.19 0.58 12 0.03 4990.00 35987.00 24900 20231114 -16.06 19730 20240805 5.93 24400 -14.34 20240627 19730 5.93 20240805 24400 -14.34 20240627 19730 5.93 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
6 20241121 121058 55 60.00 KOSPI 서비스업 N N N Y 60 N 20900 -250 5 -1.18 79996250 3820 34.87 21100 21150 20800 27450 14850 21150 20941.43 6.26 0 155 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4689 4.19 0.58 12 0.02 4990.00 35987.00 24900 20231114 -16.06 19730 20240805 5.93 24400 -14.34 20240627 19730 5.93 20240805 24400 -14.34 20240627 19730 5.93 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
7 20241121 111103 55 60.00 KOSPI 서비스업 N N N Y 60 N 20900 -250 5 -1.18 51940500 2475 22.59 21100 21150 20900 27450 14850 21150 20986.06 6.26 0 64 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4689 4.19 0.58 12 0.01 4990.00 35987.00 24900 20231114 -16.06 19730 20240805 5.93 24400 -14.34 20240627 19730 5.93 20240805 24400 -14.34 20240627 19730 5.93 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
8 20241121 101100 55 60.00 KOSPI 서비스업 N N N Y 60 N 21000 -150 5 -0.71 32029300 1523 13.90 21100 21150 20950 27450 14850 21150 21030.40 6.26 0 -70 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4712 4.21 0.58 12 0.01 4990.00 35987.00 24900 20231114 -15.66 19730 20240805 6.44 24400 -13.93 20240627 19730 6.44 20240805 24400 -13.93 20240627 19730 6.44 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
9 20241121 091103 55 60.00 KOSPI 서비스업 N N N Y 60 N 21100 -50 5 -0.24 3404600 162 1.48 21100 21100 21000 27450 14850 21150 21016.05 6.26 0 -6 21483 21316 21033 20866 20583 21400 20950 22 6300 100 15650 50 1 22437330 4734 4.23 0.59 12 0.00 4990.00 35987.00 24900 20231114 -15.26 19730 20240805 6.94 24400 -13.52 20240627 19730 6.94 20240805 24400 -13.52 20240627 19730 6.94 20240805 0.36 N 284740 100 22 억 1404008 N N 10 N 00 N
10 20241120 161052 55 60.00 KOSPI 서비스업 N N N Y 60 N 21150 300 2 1.44 229751450 10954 76.90 20800 21200 20750 27100 14600 20850 20974.21 6.27 0 -515 21516 21182 20966 20632 20416 21075 20525 22 6250 100 15420 50 1 22437330 4745 4.24 0.59 12 0.05 4990.00 35987.00 24900 20231114 -15.06 19730 20240805 7.20 24400 -13.32 20240627 19730 7.20 20240805 24400 -13.32 20240627 19730 7.20 20240805 0.36 N 284740 100 22 억 1406025 N N 10 N 00 N
11 20241120 151107 55 60.00 KOSPI 서비스업 N N N Y 60 N 21150 300 2 1.44 220284450 10506 73.76 20800 21200 20750 27100 14600 20850 20967.49 6.27 0 -330 21516 21182 20966 20632 20416 21075 20525 22 6250 100 15420 50 1 22437330 4745 4.24 0.59 12 0.05 4990.00 35987.00 24900 20231114 -15.06 19730 20240805 7.20 24400 -13.32 20240627 19730 7.20 20240805 24400 -13.32 20240627 19730 7.20 20240805 0.36 N 284740 100 22 억 1406025 N N 74 N 00 N
12 20241120 141109 55 60.00 KOSPI 서비스업 N N N Y 60 N 21000 150 2 0.72 130769850 6256 43.92 20800 21100 20750 27100 14600 20850 20903.11 6.27 0 536 21516 21182 20966 20632 20416 21075 20525 22 6250 100 15420 50 1 22437330 4712 4.21 0.58 12 0.03 4990.00 35987.00 24900 20231114 -15.66 19730 20240805 6.44 24400 -13.93 20240627 19730 6.44 20240805 24400 -13.93 20240627 19730 6.44 20240805 0.36 N 284740 100 22 억 1406025 N N 74 N 00 N