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
307950/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
20241121,161110,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143500,-2500,5,-1.71,6017254600,41875,61.45,145800,145900,142600,189800,102200,146000,143695.55,1.64,0,3643,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39353,28.56,2.49,12,0.15,5024.00,57615.00,216000,20231227,-33.56,123000,20241115,16.67,214000,-32.94,20240102,123000,16.67,20241115,216000,-33.56,20231227,123000,16.67,20241115,0.86,N,307950,500,137 억,,449503,N,N,46,N,00,N
20241121,151131,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143500,-2500,5,-1.71,5843040000,40661,59.66,145800,145900,142600,189800,102200,146000,143701.05,1.64,0,3527,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39353,28.56,2.49,12,0.15,5024.00,57615.00,216000,20231227,-33.56,123000,20241115,16.67,214000,-32.94,20240102,123000,16.67,20241115,216000,-33.56,20231227,123000,16.67,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,141129,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143900,-2100,5,-1.44,4963881800,34545,50.69,145800,145900,142600,189800,102200,146000,143692.87,1.64,0,3072,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39463,28.64,2.50,12,0.13,5024.00,57615.00,216000,20231227,-33.38,123000,20241115,16.99,214000,-32.76,20240102,123000,16.99,20241115,216000,-33.38,20231227,123000,16.99,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,131122,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143800,-2200,5,-1.51,4585784900,31916,46.83,145800,145900,142600,189800,102200,146000,143682.58,1.64,0,3710,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39436,28.62,2.50,12,0.12,5024.00,57615.00,216000,20231227,-33.43,123000,20241115,16.91,214000,-32.80,20240102,123000,16.91,20241115,216000,-33.43,20231227,123000,16.91,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,121122,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143300,-2700,5,-1.85,4058549200,28256,41.46,145800,145900,142600,189800,102200,146000,143634.53,1.64,0,4970,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39299,28.52,2.49,12,0.10,5024.00,57615.00,216000,20231227,-33.66,123000,20241115,16.50,214000,-33.04,20240102,123000,16.50,20241115,216000,-33.66,20231227,123000,16.50,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,111128,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143300,-2700,5,-1.85,3589680700,24983,36.66,145800,145900,142600,189800,102200,146000,143684.47,1.64,0,4381,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39299,28.52,2.49,12,0.09,5024.00,57615.00,216000,20231227,-33.66,123000,20241115,16.50,214000,-33.04,20240102,123000,16.50,20241115,216000,-33.66,20231227,123000,16.50,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,101126,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143100,-2900,5,-1.99,2897198700,20147,29.56,145800,145900,142600,189800,102200,146000,143802.44,1.64,0,3076,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39244,28.48,2.48,12,0.07,5024.00,57615.00,216000,20231227,-33.75,123000,20241115,16.34,214000,-33.13,20240102,123000,16.34,20241115,216000,-33.75,20231227,123000,16.34,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241121,091127,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144100,-1900,5,-1.30,648532000,4477,6.57,145800,145900,143900,189800,102200,146000,144857.33,1.64,0,-220,150266,148132,146366,144232,142466,147250,143350,137,43800,500,105120,100,1,27423982,39518,28.68,2.50,12,0.02,5024.00,57615.00,216000,20231227,-33.29,123000,20241115,17.15,214000,-32.66,20240102,123000,17.15,20241115,216000,-33.29,20231227,123000,17.15,20241115,0.86,N,307950,500,137 억,,449503,N,N,42,N,00,N
20241120,161117,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-1900,5,-1.28,9905574400,67764,27.44,148500,148500,144600,192200,103600,147900,146172.65,1.66,0,-3612,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40039,29.06,2.53,12,0.25,5024.00,57615.00,216000,20231227,-32.41,123000,20241115,18.70,214000,-31.78,20240102,123000,18.70,20241115,216000,-32.41,20231227,123000,18.70,20241115,0.88,N,307950,500,137 억,,456113,N,N,42,N,00,N
20241120,151132,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146100,-1800,5,-1.22,9568068400,65452,26.51,148500,148500,144600,192200,103600,147900,146178.96,1.66,0,-4196,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40066,29.08,2.54,12,0.24,5024.00,57615.00,216000,20231227,-32.36,123000,20241115,18.78,214000,-31.73,20240102,123000,18.78,20241115,216000,-32.36,20231227,123000,18.78,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,N,00,N
20241120,141134,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-1900,5,-1.28,8424030700,57644,23.35,148500,148500,144600,192200,103600,147900,146132.43,1.66,0,-3573,153833,150866,146833,143866,139833,152350,145350,137,44300,500,106480,100,1,27423982,40039,29.06,2.53,12,0.21,5024.00,57615.00,216000,20231227,-32.41,123000,20241115,18.70,214000,-31.78,20240102,123000,18.70,20241115,216000,-32.41,20231227,123000,18.70,20241115,0.88,N,307950,500,137 억,,456113,N,N,19,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 161110 55 30.00 KOSPI 서비스업 N N N Y 40 N 143500 -2500 5 -1.71 6017254600 41875 61.45 145800 145900 142600 189800 102200 146000 143695.55 1.64 0 3643 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39353 28.56 2.49 12 0.15 5024.00 57615.00 216000 20231227 -33.56 123000 20241115 16.67 214000 -32.94 20240102 123000 16.67 20241115 216000 -33.56 20231227 123000 16.67 20241115 0.86 N 307950 500 137 억 449503 N N 46 N 00 N
3 20241121 151131 55 30.00 KOSPI 서비스업 N N N Y 40 N 143500 -2500 5 -1.71 5843040000 40661 59.66 145800 145900 142600 189800 102200 146000 143701.05 1.64 0 3527 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39353 28.56 2.49 12 0.15 5024.00 57615.00 216000 20231227 -33.56 123000 20241115 16.67 214000 -32.94 20240102 123000 16.67 20241115 216000 -33.56 20231227 123000 16.67 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
4 20241121 141129 55 30.00 KOSPI 서비스업 N N N Y 40 N 143900 -2100 5 -1.44 4963881800 34545 50.69 145800 145900 142600 189800 102200 146000 143692.87 1.64 0 3072 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39463 28.64 2.50 12 0.13 5024.00 57615.00 216000 20231227 -33.38 123000 20241115 16.99 214000 -32.76 20240102 123000 16.99 20241115 216000 -33.38 20231227 123000 16.99 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
5 20241121 131122 55 30.00 KOSPI 서비스업 N N N Y 40 N 143800 -2200 5 -1.51 4585784900 31916 46.83 145800 145900 142600 189800 102200 146000 143682.58 1.64 0 3710 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39436 28.62 2.50 12 0.12 5024.00 57615.00 216000 20231227 -33.43 123000 20241115 16.91 214000 -32.80 20240102 123000 16.91 20241115 216000 -33.43 20231227 123000 16.91 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
6 20241121 121122 55 30.00 KOSPI 서비스업 N N N Y 40 N 143300 -2700 5 -1.85 4058549200 28256 41.46 145800 145900 142600 189800 102200 146000 143634.53 1.64 0 4970 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39299 28.52 2.49 12 0.10 5024.00 57615.00 216000 20231227 -33.66 123000 20241115 16.50 214000 -33.04 20240102 123000 16.50 20241115 216000 -33.66 20231227 123000 16.50 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
7 20241121 111128 55 30.00 KOSPI 서비스업 N N N Y 40 N 143300 -2700 5 -1.85 3589680700 24983 36.66 145800 145900 142600 189800 102200 146000 143684.47 1.64 0 4381 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39299 28.52 2.49 12 0.09 5024.00 57615.00 216000 20231227 -33.66 123000 20241115 16.50 214000 -33.04 20240102 123000 16.50 20241115 216000 -33.66 20231227 123000 16.50 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
8 20241121 101126 55 30.00 KOSPI 서비스업 N N N Y 40 N 143100 -2900 5 -1.99 2897198700 20147 29.56 145800 145900 142600 189800 102200 146000 143802.44 1.64 0 3076 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39244 28.48 2.48 12 0.07 5024.00 57615.00 216000 20231227 -33.75 123000 20241115 16.34 214000 -33.13 20240102 123000 16.34 20241115 216000 -33.75 20231227 123000 16.34 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
9 20241121 091127 55 30.00 KOSPI 서비스업 N N N Y 40 N 144100 -1900 5 -1.30 648532000 4477 6.57 145800 145900 143900 189800 102200 146000 144857.33 1.64 0 -220 150266 148132 146366 144232 142466 147250 143350 137 43800 500 105120 100 1 27423982 39518 28.68 2.50 12 0.02 5024.00 57615.00 216000 20231227 -33.29 123000 20241115 17.15 214000 -32.66 20240102 123000 17.15 20241115 216000 -33.29 20231227 123000 17.15 20241115 0.86 N 307950 500 137 억 449503 N N 42 N 00 N
10 20241120 161117 55 30.00 KOSPI 서비스업 N N N Y 40 N 146000 -1900 5 -1.28 9905574400 67764 27.44 148500 148500 144600 192200 103600 147900 146172.65 1.66 0 -3612 153833 150866 146833 143866 139833 152350 145350 137 44300 500 106480 100 1 27423982 40039 29.06 2.53 12 0.25 5024.00 57615.00 216000 20231227 -32.41 123000 20241115 18.70 214000 -31.78 20240102 123000 18.70 20241115 216000 -32.41 20231227 123000 18.70 20241115 0.88 N 307950 500 137 억 456113 N N 42 N 00 N
11 20241120 151132 55 30.00 KOSPI 서비스업 N N N Y 40 N 146100 -1800 5 -1.22 9568068400 65452 26.51 148500 148500 144600 192200 103600 147900 146178.96 1.66 0 -4196 153833 150866 146833 143866 139833 152350 145350 137 44300 500 106480 100 1 27423982 40066 29.08 2.54 12 0.24 5024.00 57615.00 216000 20231227 -32.36 123000 20241115 18.78 214000 -31.73 20240102 123000 18.78 20241115 216000 -32.36 20231227 123000 18.78 20241115 0.88 N 307950 500 137 억 456113 N N 19 N 00 N
12 20241120 141134 55 30.00 KOSPI 서비스업 N N N Y 40 N 146000 -1900 5 -1.28 8424030700 57644 23.35 148500 148500 144600 192200 103600 147900 146132.43 1.66 0 -3573 153833 150866 146833 143866 139833 152350 145350 137 44300 500 106480 100 1 27423982 40039 29.06 2.53 12 0.21 5024.00 57615.00 216000 20231227 -32.41 123000 20241115 18.70 214000 -31.78 20240102 123000 18.70 20241115 216000 -32.41 20231227 123000 18.70 20241115 0.88 N 307950 500 137 억 456113 N N 19 N 00 N