ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20241118,160109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,17734490,3497,44.78,5000,5100,5000,6530,3530,5030,5071.34,17.99,0,228,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,16365030,3227,41.32,5000,5100,5000,6530,3530,5030,5071.28,17.99,0,322,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,140110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,15466860,3050,39.06,5000,5100,5000,6530,3530,5030,5071.10,17.99,0,241,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,130110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,14750880,2909,37.25,5000,5100,5000,6530,3530,5030,5070.77,17.99,0,150,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,120109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5090,60,2,1.19,13478980,2659,34.05,5000,5100,5000,6530,3530,5030,5069.19,17.99,0,76,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1326,12.98,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.58,4955,20241113,2.72,6840,-25.58,20240115,4955,2.72,20241113,6840,-25.58,20240115,4955,2.72,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,110110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5090,60,2,1.19,11248430,2220,28.43,5000,5100,5000,6530,3530,5030,5066.86,17.99,0,-36,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1326,12.98,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.58,4955,20241113,2.72,6840,-25.58,20240115,4955,2.72,20241113,6840,-25.58,20240115,4955,2.72,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,100109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5060,30,2,0.60,3744060,744,9.53,5000,5060,5000,6530,3530,5030,5032.34,17.99,0,37,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1318,12.91,0.37,12,0.00,392.00,13653.00,6840,20240115,-26.02,4955,20241113,2.12,6840,-26.02,20240115,4955,2.12,20241113,6840,-26.02,20240115,4955,2.12,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241118,090110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5030,0,3,0.00,1070030,214,2.74,5000,5030,5000,6530,3530,5030,5000.14,17.99,0,0,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1310,12.83,0.37,12,0.00,392.00,13653.00,6840,20240115,-26.46,4955,20241113,1.51,6840,-26.46,20240115,4955,1.51,20241113,6840,-26.46,20240115,4955,1.51,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N
20241115,160109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5030,0,3,0.00,35980650,7189,67.45,4980,5040,4980,6530,3530,5030,5004.84,17.99,0,-379,5096,5062,5016,4982,4936,5080,5000,651,1500,2500,3720,10,1,26041812,1310,12.83,0.37,12,0.03,392.00,13653.00,6840,20240115,-26.46,4955,20241113,1.51,6840,-26.46,20240115,4955,1.51,20241113,6840,-26.46,20240115,4955,1.51,20241113,0.08,N,000700,2500,651 억,,4685959,N,N,0,N,00,N
20241115,150111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5030,0,3,0.00,32167950,6430,60.32,4980,5040,4980,6530,3530,5030,5002.79,17.99,0,-330,5096,5062,5016,4982,4936,5080,5000,651,1500,2500,3720,10,1,26041812,1310,12.83,0.37,12,0.02,392.00,13653.00,6840,20240115,-26.46,4955,20241113,1.51,6840,-26.46,20240115,4955,1.51,20241113,6840,-26.46,20240115,4955,1.51,20241113,0.08,N,000700,2500,651 억,,4685959,N,N,0,N,00,N
20241115,140110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5040,10,2,0.20,26384580,5277,49.51,4980,5040,4980,6530,3530,5030,4999.92,17.99,0,-391,5096,5062,5016,4982,4936,5080,5000,651,1500,2500,3720,10,1,26041812,1313,12.86,0.37,12,0.02,392.00,13653.00,6840,20240115,-26.32,4955,20241113,1.72,6840,-26.32,20240115,4955,1.72,20241113,6840,-26.32,20240115,4955,1.72,20241113,0.08,N,000700,2500,651 억,,4685959,N,N,0,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 20241118 160109 57 100.00 KOSPI 서비스업 N N N N N 5080 50 2 0.99 17734490 3497 44.78 5000 5100 5000 6530 3530 5030 5071.34 17.99 0 228 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1323 12.96 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.73 4955 20241113 2.52 6840 -25.73 20240115 4955 2.52 20241113 6840 -25.73 20240115 4955 2.52 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
3 20241118 150110 57 100.00 KOSPI 서비스업 N N N N N 5080 50 2 0.99 16365030 3227 41.32 5000 5100 5000 6530 3530 5030 5071.28 17.99 0 322 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1323 12.96 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.73 4955 20241113 2.52 6840 -25.73 20240115 4955 2.52 20241113 6840 -25.73 20240115 4955 2.52 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
4 20241118 140110 57 100.00 KOSPI 서비스업 N N N N N 5080 50 2 0.99 15466860 3050 39.06 5000 5100 5000 6530 3530 5030 5071.10 17.99 0 241 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1323 12.96 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.73 4955 20241113 2.52 6840 -25.73 20240115 4955 2.52 20241113 6840 -25.73 20240115 4955 2.52 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
5 20241118 130110 57 100.00 KOSPI 서비스업 N N N N N 5080 50 2 0.99 14750880 2909 37.25 5000 5100 5000 6530 3530 5030 5070.77 17.99 0 150 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1323 12.96 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.73 4955 20241113 2.52 6840 -25.73 20240115 4955 2.52 20241113 6840 -25.73 20240115 4955 2.52 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
6 20241118 120109 57 100.00 KOSPI 서비스업 N N N N N 5090 60 2 1.19 13478980 2659 34.05 5000 5100 5000 6530 3530 5030 5069.19 17.99 0 76 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1326 12.98 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.58 4955 20241113 2.72 6840 -25.58 20240115 4955 2.72 20241113 6840 -25.58 20240115 4955 2.72 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
7 20241118 110110 57 100.00 KOSPI 서비스업 N N N N N 5090 60 2 1.19 11248430 2220 28.43 5000 5100 5000 6530 3530 5030 5066.86 17.99 0 -36 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1326 12.98 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.58 4955 20241113 2.72 6840 -25.58 20240115 4955 2.72 20241113 6840 -25.58 20240115 4955 2.72 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
8 20241118 100109 57 100.00 KOSPI 서비스업 N N N N N 5060 30 2 0.60 3744060 744 9.53 5000 5060 5000 6530 3530 5030 5032.34 17.99 0 37 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1318 12.91 0.37 12 0.00 392.00 13653.00 6840 20240115 -26.02 4955 20241113 2.12 6840 -26.02 20240115 4955 2.12 20241113 6840 -26.02 20240115 4955 2.12 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
9 20241118 090110 57 100.00 KOSPI 서비스업 N N N N N 5030 0 3 0.00 1070030 214 2.74 5000 5030 5000 6530 3530 5030 5000.14 17.99 0 0 5076 5052 5016 4992 4956 5065 5005 651 1500 2500 3720 10 1 26041812 1310 12.83 0.37 12 0.00 392.00 13653.00 6840 20240115 -26.46 4955 20241113 1.51 6840 -26.46 20240115 4955 1.51 20241113 6840 -26.46 20240115 4955 1.51 20241113 0.08 N 000700 2500 651 억 4685541 N N 0 N 00 N
10 20241115 160109 57 100.00 KOSPI 서비스업 N N N N N 5030 0 3 0.00 35980650 7189 67.45 4980 5040 4980 6530 3530 5030 5004.84 17.99 0 -379 5096 5062 5016 4982 4936 5080 5000 651 1500 2500 3720 10 1 26041812 1310 12.83 0.37 12 0.03 392.00 13653.00 6840 20240115 -26.46 4955 20241113 1.51 6840 -26.46 20240115 4955 1.51 20241113 6840 -26.46 20240115 4955 1.51 20241113 0.08 N 000700 2500 651 억 4685959 N N 0 N 00 N
11 20241115 150111 57 100.00 KOSPI 서비스업 N N N N N 5030 0 3 0.00 32167950 6430 60.32 4980 5040 4980 6530 3530 5030 5002.79 17.99 0 -330 5096 5062 5016 4982 4936 5080 5000 651 1500 2500 3720 10 1 26041812 1310 12.83 0.37 12 0.02 392.00 13653.00 6840 20240115 -26.46 4955 20241113 1.51 6840 -26.46 20240115 4955 1.51 20241113 6840 -26.46 20240115 4955 1.51 20241113 0.08 N 000700 2500 651 억 4685959 N N 0 N 00 N
12 20241115 140110 57 100.00 KOSPI 서비스업 N N N N N 5040 10 2 0.20 26384580 5277 49.51 4980 5040 4980 6530 3530 5030 4999.92 17.99 0 -391 5096 5062 5016 4982 4936 5080 5000 651 1500 2500 3720 10 1 26041812 1313 12.86 0.37 12 0.02 392.00 13653.00 6840 20240115 -26.32 4955 20241113 1.72 6840 -26.32 20240115 4955 1.72 20241113 6840 -26.32 20240115 4955 1.72 20241113 0.08 N 000700 2500 651 억 4685959 N N 0 N 00 N