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
462870/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
20241121,161312,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51100,-100,5,-0.20,5733294900,110513,115.51,51200,52700,50800,66500,35900,51200,51880.31,1.61,0,-500,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,29809,23.97,14.32,12,0.19,2132.00,3568.00,89500,20240711,-42.91,47550,20241113,7.47,89500,-42.91,20240711,47550,7.47,20241113,89500,-42.91,20240711,47550,7.47,20241113,0.29,N,462870,200,116 억,,940873,N,N,197,N,00,N
20241121,151336,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51700,500,2,0.98,5448273100,104949,109.70,51200,52700,50800,66500,35900,51200,51913.54,1.61,0,-1593,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,30159,24.25,14.49,12,0.18,2132.00,3568.00,89500,20240711,-42.23,47550,20241113,8.73,89500,-42.23,20240711,47550,8.73,20241113,89500,-42.23,20240711,47550,8.73,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,141332,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51900,700,2,1.37,4785911900,92122,96.29,51200,52700,50800,66500,35900,51200,51951.91,1.61,0,-449,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,30276,24.34,14.55,12,0.16,2132.00,3568.00,89500,20240711,-42.01,47550,20241113,9.15,89500,-42.01,20240711,47550,9.15,20241113,89500,-42.01,20240711,47550,9.15,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,131323,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,52600,1400,2,2.73,3872815700,74662,78.04,51200,52700,50800,66500,35900,51200,51871.33,1.61,0,3648,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,30684,24.67,14.74,12,0.13,2132.00,3568.00,89500,20240711,-41.23,47550,20241113,10.62,89500,-41.23,20240711,47550,10.62,20241113,89500,-41.23,20240711,47550,10.62,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,121327,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,52500,1300,2,2.54,3069595200,59376,62.06,51200,52500,50800,66500,35900,51200,51697.59,1.61,0,4850,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,30626,24.62,14.71,12,0.10,2132.00,3568.00,89500,20240711,-41.34,47550,20241113,10.41,89500,-41.34,20240711,47550,10.41,20241113,89500,-41.34,20240711,47550,10.41,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,111330,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,52000,800,2,1.56,2239221700,43485,45.45,51200,52100,50800,66500,35900,51200,51494.13,1.61,0,5240,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,30334,24.39,14.57,12,0.07,2132.00,3568.00,89500,20240711,-41.90,47550,20241113,9.36,89500,-41.90,20240711,47550,9.36,20241113,89500,-41.90,20240711,47550,9.36,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,101329,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51300,100,2,0.20,1287061400,25094,26.23,51200,51700,50800,66500,35900,51200,51289.61,1.61,0,2030,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,29926,24.06,14.38,12,0.04,2132.00,3568.00,89500,20240711,-42.68,47550,20241113,7.89,89500,-42.68,20240711,47550,7.89,20241113,89500,-42.68,20240711,47550,7.89,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241121,091329,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,0,3,0.00,296039800,5781,6.04,51200,51500,50800,66500,35900,51200,51209.10,1.61,0,-1740,52466,51832,51066,50432,49666,51900,50500,117,15300,200,35840,100,1,58334720,29867,24.02,14.35,12,0.01,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,940873,N,N,84,N,00,N
20241120,161316,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,0,3,0.00,4830983200,94578,58.68,51200,51700,50300,66500,35900,51200,51078.08,1.62,0,798,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29867,24.02,14.35,12,0.16,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,946475,N,N,84,N,00,N
20241120,151337,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51300,100,2,0.20,4565601200,89400,55.46,51200,51700,50300,66500,35900,51200,51069.31,1.62,0,1691,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29926,24.06,14.38,12,0.15,2132.00,3568.00,89500,20240711,-42.68,47550,20241113,7.89,89500,-42.68,20240711,47550,7.89,20241113,89500,-42.68,20240711,47550,7.89,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,N,00,N
20241120,141338,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51300,100,2,0.20,3803555000,74577,46.27,51200,51700,50300,66500,35900,51200,51001.61,1.62,0,4363,53566,52382,50216,49032,46866,52975,49625,117,15300,200,35840,100,1,58334720,29926,24.06,14.38,12,0.13,2132.00,3568.00,89500,20240711,-42.68,47550,20241113,7.89,89500,-42.68,20240711,47550,7.89,20241113,89500,-42.68,20240711,47550,7.89,20241113,0.29,N,462870,200,116 억,,946475,N,N,9,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 161312 55 30.00 KOSPI 서비스업 N N N Y 40 N 51100 -100 5 -0.20 5733294900 110513 115.51 51200 52700 50800 66500 35900 51200 51880.31 1.61 0 -500 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 29809 23.97 14.32 12 0.19 2132.00 3568.00 89500 20240711 -42.91 47550 20241113 7.47 89500 -42.91 20240711 47550 7.47 20241113 89500 -42.91 20240711 47550 7.47 20241113 0.29 N 462870 200 116 억 940873 N N 197 N 00 N
3 20241121 151336 55 30.00 KOSPI 서비스업 N N N Y 40 N 51700 500 2 0.98 5448273100 104949 109.70 51200 52700 50800 66500 35900 51200 51913.54 1.61 0 -1593 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 30159 24.25 14.49 12 0.18 2132.00 3568.00 89500 20240711 -42.23 47550 20241113 8.73 89500 -42.23 20240711 47550 8.73 20241113 89500 -42.23 20240711 47550 8.73 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
4 20241121 141332 55 30.00 KOSPI 서비스업 N N N Y 40 N 51900 700 2 1.37 4785911900 92122 96.29 51200 52700 50800 66500 35900 51200 51951.91 1.61 0 -449 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 30276 24.34 14.55 12 0.16 2132.00 3568.00 89500 20240711 -42.01 47550 20241113 9.15 89500 -42.01 20240711 47550 9.15 20241113 89500 -42.01 20240711 47550 9.15 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
5 20241121 131323 55 30.00 KOSPI 서비스업 N N N Y 40 N 52600 1400 2 2.73 3872815700 74662 78.04 51200 52700 50800 66500 35900 51200 51871.33 1.61 0 3648 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 30684 24.67 14.74 12 0.13 2132.00 3568.00 89500 20240711 -41.23 47550 20241113 10.62 89500 -41.23 20240711 47550 10.62 20241113 89500 -41.23 20240711 47550 10.62 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
6 20241121 121327 55 30.00 KOSPI 서비스업 N N N Y 40 N 52500 1300 2 2.54 3069595200 59376 62.06 51200 52500 50800 66500 35900 51200 51697.59 1.61 0 4850 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 30626 24.62 14.71 12 0.10 2132.00 3568.00 89500 20240711 -41.34 47550 20241113 10.41 89500 -41.34 20240711 47550 10.41 20241113 89500 -41.34 20240711 47550 10.41 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
7 20241121 111330 55 30.00 KOSPI 서비스업 N N N Y 40 N 52000 800 2 1.56 2239221700 43485 45.45 51200 52100 50800 66500 35900 51200 51494.13 1.61 0 5240 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 30334 24.39 14.57 12 0.07 2132.00 3568.00 89500 20240711 -41.90 47550 20241113 9.36 89500 -41.90 20240711 47550 9.36 20241113 89500 -41.90 20240711 47550 9.36 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
8 20241121 101329 55 30.00 KOSPI 서비스업 N N N Y 40 N 51300 100 2 0.20 1287061400 25094 26.23 51200 51700 50800 66500 35900 51200 51289.61 1.61 0 2030 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 29926 24.06 14.38 12 0.04 2132.00 3568.00 89500 20240711 -42.68 47550 20241113 7.89 89500 -42.68 20240711 47550 7.89 20241113 89500 -42.68 20240711 47550 7.89 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
9 20241121 091329 55 30.00 KOSPI 서비스업 N N N Y 40 N 51200 0 3 0.00 296039800 5781 6.04 51200 51500 50800 66500 35900 51200 51209.10 1.61 0 -1740 52466 51832 51066 50432 49666 51900 50500 117 15300 200 35840 100 1 58334720 29867 24.02 14.35 12 0.01 2132.00 3568.00 89500 20240711 -42.79 47550 20241113 7.68 89500 -42.79 20240711 47550 7.68 20241113 89500 -42.79 20240711 47550 7.68 20241113 0.29 N 462870 200 116 억 940873 N N 84 N 00 N
10 20241120 161316 55 30.00 KOSPI 서비스업 N N N Y 40 N 51200 0 3 0.00 4830983200 94578 58.68 51200 51700 50300 66500 35900 51200 51078.08 1.62 0 798 53566 52382 50216 49032 46866 52975 49625 117 15300 200 35840 100 1 58334720 29867 24.02 14.35 12 0.16 2132.00 3568.00 89500 20240711 -42.79 47550 20241113 7.68 89500 -42.79 20240711 47550 7.68 20241113 89500 -42.79 20240711 47550 7.68 20241113 0.29 N 462870 200 116 억 946475 N N 84 N 00 N
11 20241120 151337 55 30.00 KOSPI 서비스업 N N N Y 40 N 51300 100 2 0.20 4565601200 89400 55.46 51200 51700 50300 66500 35900 51200 51069.31 1.62 0 1691 53566 52382 50216 49032 46866 52975 49625 117 15300 200 35840 100 1 58334720 29926 24.06 14.38 12 0.15 2132.00 3568.00 89500 20240711 -42.68 47550 20241113 7.89 89500 -42.68 20240711 47550 7.89 20241113 89500 -42.68 20240711 47550 7.89 20241113 0.29 N 462870 200 116 억 946475 N N 9 N 00 N
12 20241120 141338 55 30.00 KOSPI 서비스업 N N N Y 40 N 51300 100 2 0.20 3803555000 74577 46.27 51200 51700 50300 66500 35900 51200 51001.61 1.62 0 4363 53566 52382 50216 49032 46866 52975 49625 117 15300 200 35840 100 1 58334720 29926 24.06 14.38 12 0.13 2132.00 3568.00 89500 20240711 -42.68 47550 20241113 7.89 89500 -42.68 20240711 47550 7.89 20241113 89500 -42.68 20240711 47550 7.89 20241113 0.29 N 462870 200 116 억 946475 N N 9 N 00 N