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
443060/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
20241121,161247,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144000,-9300,5,-6.07,28539614600,190685,154.62,154000,158900,144000,199200,107400,153300,149683.22,4.08,0,-17893,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,64008,38.12,24.00,12,0.43,3778.00,5999.00,207500,20240514,-30.60,99500,20240909,44.72,207500,-30.60,20240514,99500,44.72,20240909,207500,-30.60,20240514,99500,44.72,20240909,0.19,N,443060,500,222 억,,1815110,N,N,287,N,00,N
20241121,151311,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144700,-8600,5,-5.61,26982116600,179885,145.86,154000,158900,144200,199200,107400,153300,149996.48,4.08,0,-14821,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,64319,38.30,24.12,12,0.40,3778.00,5999.00,207500,20240514,-30.27,99500,20240909,45.43,207500,-30.27,20240514,99500,45.43,20240909,207500,-30.27,20240514,99500,45.43,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,141308,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146300,-7000,5,-4.57,22751775200,150731,122.22,154000,158900,145200,199200,107400,153300,150942.91,4.08,0,-16482,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,65030,38.72,24.39,12,0.34,3778.00,5999.00,207500,20240514,-29.49,99500,20240909,47.04,207500,-29.49,20240514,99500,47.04,20240909,207500,-29.49,20240514,99500,47.04,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,131259,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146000,-7300,5,-4.76,19819673400,130675,105.96,154000,158900,145200,199200,107400,153300,151671.50,4.08,0,-16442,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,64897,38.64,24.34,12,0.29,3778.00,5999.00,207500,20240514,-29.64,99500,20240909,46.73,207500,-29.64,20240514,99500,46.73,20240909,207500,-29.64,20240514,99500,46.73,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,121301,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145700,-7600,5,-4.96,17263014100,113186,91.78,154000,158900,145700,199200,107400,153300,152518.99,4.08,0,-13949,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,64764,38.57,24.29,12,0.25,3778.00,5999.00,207500,20240514,-29.78,99500,20240909,46.43,207500,-29.78,20240514,99500,46.43,20240909,207500,-29.78,20240514,99500,46.43,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,111305,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149000,-4300,5,-2.80,13259777900,86041,69.77,154000,158900,149000,199200,107400,153300,154109.99,4.08,0,-8398,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,66231,39.44,24.84,12,0.19,3778.00,5999.00,207500,20240514,-28.19,99500,20240909,49.75,207500,-28.19,20240514,99500,49.75,20240909,207500,-28.19,20240514,99500,49.75,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,101304,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152500,-800,5,-0.52,9976879200,64284,52.12,154000,158900,151600,199200,107400,153300,155200.04,4.08,0,-1983,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,67786,40.37,25.42,12,0.14,3778.00,5999.00,207500,20240514,-26.51,99500,20240909,53.27,207500,-26.51,20240514,99500,53.27,20240909,207500,-26.51,20240514,99500,53.27,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241121,091305,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,156600,3300,2,2.15,4896036500,31259,25.35,154000,158900,153800,199200,107400,153300,156628.06,4.08,0,184,158633,155966,151333,148666,144033,157300,150000,222,45900,500,107310,100,1,44450000,69609,41.45,26.10,12,0.07,3778.00,5999.00,207500,20240514,-24.53,99500,20240909,57.39,207500,-24.53,20240514,99500,57.39,20240909,207500,-24.53,20240514,99500,57.39,20240909,0.19,N,443060,500,222 억,,1815110,N,N,342,N,00,N
20241120,161251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,153300,5300,2,3.58,18480226800,122343,85.82,149300,154000,146700,192400,103600,148000,151050.56,4.05,0,22045,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,68142,40.58,25.55,12,0.28,3778.00,5999.00,207500,20240514,-26.12,99500,20240909,54.07,207500,-26.12,20240514,99500,54.07,20240909,207500,-26.12,20240514,99500,54.07,20240909,0.18,N,443060,500,222 억,,1802378,N,N,341,N,00,N
20241120,151311,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,153700,5700,2,3.85,17621861000,116749,81.90,149300,154000,146700,192400,103600,148000,150938.00,4.05,0,21094,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,68320,40.68,25.62,12,0.26,3778.00,5999.00,207500,20240514,-25.93,99500,20240909,54.47,207500,-25.93,20240514,99500,54.47,20240909,207500,-25.93,20240514,99500,54.47,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,N,00,N
20241120,141313,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152300,4300,2,2.91,10992001900,73527,51.58,149300,152300,146700,192400,103600,148000,149496.13,4.05,0,14722,156066,152032,149766,145732,143466,154050,147750,222,44400,500,103600,100,1,44450000,67697,40.31,25.39,12,0.17,3778.00,5999.00,207500,20240514,-26.60,99500,20240909,53.07,207500,-26.60,20240514,99500,53.07,20240909,207500,-26.60,20240514,99500,53.07,20240909,0.18,N,443060,500,222 억,,1802378,N,N,443,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 161247 55 30.00 KOSPI 서비스업 N N N Y 40 N 144000 -9300 5 -6.07 28539614600 190685 154.62 154000 158900 144000 199200 107400 153300 149683.22 4.08 0 -17893 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 64008 38.12 24.00 12 0.43 3778.00 5999.00 207500 20240514 -30.60 99500 20240909 44.72 207500 -30.60 20240514 99500 44.72 20240909 207500 -30.60 20240514 99500 44.72 20240909 0.19 N 443060 500 222 억 1815110 N N 287 N 00 N
3 20241121 151311 55 30.00 KOSPI 서비스업 N N N Y 40 N 144700 -8600 5 -5.61 26982116600 179885 145.86 154000 158900 144200 199200 107400 153300 149996.48 4.08 0 -14821 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 64319 38.30 24.12 12 0.40 3778.00 5999.00 207500 20240514 -30.27 99500 20240909 45.43 207500 -30.27 20240514 99500 45.43 20240909 207500 -30.27 20240514 99500 45.43 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
4 20241121 141308 55 30.00 KOSPI 서비스업 N N N Y 40 N 146300 -7000 5 -4.57 22751775200 150731 122.22 154000 158900 145200 199200 107400 153300 150942.91 4.08 0 -16482 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 65030 38.72 24.39 12 0.34 3778.00 5999.00 207500 20240514 -29.49 99500 20240909 47.04 207500 -29.49 20240514 99500 47.04 20240909 207500 -29.49 20240514 99500 47.04 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
5 20241121 131259 55 30.00 KOSPI 서비스업 N N N Y 40 N 146000 -7300 5 -4.76 19819673400 130675 105.96 154000 158900 145200 199200 107400 153300 151671.50 4.08 0 -16442 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 64897 38.64 24.34 12 0.29 3778.00 5999.00 207500 20240514 -29.64 99500 20240909 46.73 207500 -29.64 20240514 99500 46.73 20240909 207500 -29.64 20240514 99500 46.73 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
6 20241121 121301 55 30.00 KOSPI 서비스업 N N N Y 40 N 145700 -7600 5 -4.96 17263014100 113186 91.78 154000 158900 145700 199200 107400 153300 152518.99 4.08 0 -13949 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 64764 38.57 24.29 12 0.25 3778.00 5999.00 207500 20240514 -29.78 99500 20240909 46.43 207500 -29.78 20240514 99500 46.43 20240909 207500 -29.78 20240514 99500 46.43 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
7 20241121 111305 55 30.00 KOSPI 서비스업 N N N Y 40 N 149000 -4300 5 -2.80 13259777900 86041 69.77 154000 158900 149000 199200 107400 153300 154109.99 4.08 0 -8398 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 66231 39.44 24.84 12 0.19 3778.00 5999.00 207500 20240514 -28.19 99500 20240909 49.75 207500 -28.19 20240514 99500 49.75 20240909 207500 -28.19 20240514 99500 49.75 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
8 20241121 101304 55 30.00 KOSPI 서비스업 N N N Y 40 N 152500 -800 5 -0.52 9976879200 64284 52.12 154000 158900 151600 199200 107400 153300 155200.04 4.08 0 -1983 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 67786 40.37 25.42 12 0.14 3778.00 5999.00 207500 20240514 -26.51 99500 20240909 53.27 207500 -26.51 20240514 99500 53.27 20240909 207500 -26.51 20240514 99500 53.27 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
9 20241121 091305 55 30.00 KOSPI 서비스업 N N N Y 40 N 156600 3300 2 2.15 4896036500 31259 25.35 154000 158900 153800 199200 107400 153300 156628.06 4.08 0 184 158633 155966 151333 148666 144033 157300 150000 222 45900 500 107310 100 1 44450000 69609 41.45 26.10 12 0.07 3778.00 5999.00 207500 20240514 -24.53 99500 20240909 57.39 207500 -24.53 20240514 99500 57.39 20240909 207500 -24.53 20240514 99500 57.39 20240909 0.19 N 443060 500 222 억 1815110 N N 342 N 00 N
10 20241120 161251 55 30.00 KOSPI 서비스업 N N N Y 40 N 153300 5300 2 3.58 18480226800 122343 85.82 149300 154000 146700 192400 103600 148000 151050.56 4.05 0 22045 156066 152032 149766 145732 143466 154050 147750 222 44400 500 103600 100 1 44450000 68142 40.58 25.55 12 0.28 3778.00 5999.00 207500 20240514 -26.12 99500 20240909 54.07 207500 -26.12 20240514 99500 54.07 20240909 207500 -26.12 20240514 99500 54.07 20240909 0.18 N 443060 500 222 억 1802378 N N 341 N 00 N
11 20241120 151311 55 30.00 KOSPI 서비스업 N N N Y 40 N 153700 5700 2 3.85 17621861000 116749 81.90 149300 154000 146700 192400 103600 148000 150938.00 4.05 0 21094 156066 152032 149766 145732 143466 154050 147750 222 44400 500 103600 100 1 44450000 68320 40.68 25.62 12 0.26 3778.00 5999.00 207500 20240514 -25.93 99500 20240909 54.47 207500 -25.93 20240514 99500 54.47 20240909 207500 -25.93 20240514 99500 54.47 20240909 0.18 N 443060 500 222 억 1802378 N N 443 N 00 N
12 20241120 141313 55 30.00 KOSPI 서비스업 N N N Y 40 N 152300 4300 2 2.91 10992001900 73527 51.58 149300 152300 146700 192400 103600 148000 149496.13 4.05 0 14722 156066 152032 149766 145732 143466 154050 147750 222 44400 500 103600 100 1 44450000 67697 40.31 25.39 12 0.17 3778.00 5999.00 207500 20240514 -26.60 99500 20240909 53.07 207500 -26.60 20240514 99500 53.07 20240909 207500 -26.60 20240514 99500 53.07 20240909 0.18 N 443060 500 222 억 1802378 N N 443 N 00 N