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
015020/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
20241118,160305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,575,-25,5,-4.17,393733768,693445,97.69,600,600,541,780,420,600,567.79,0.41,0,41845,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,246,-8.46,0.56,12,1.62,-68.00,1027.00,1003,20240411,-42.67,541,20241118,6.28,1003,-42.67,20240411,541,6.28,20241118,1003,-42.67,20240411,541,6.28,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,150306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,592,-8,5,-1.33,387880507,683380,96.27,600,600,541,780,420,600,567.59,0.41,0,46238,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,254,-8.71,0.58,12,1.59,-68.00,1027.00,1003,20240411,-40.98,541,20241118,9.43,1003,-40.98,20240411,541,9.43,20241118,1003,-40.98,20240411,541,9.43,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,140306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-15,5,-2.50,339523314,599706,84.49,600,600,541,780,420,600,566.15,0.41,0,43985,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,251,-8.60,0.57,12,1.40,-68.00,1027.00,1003,20240411,-41.67,541,20241118,8.13,1003,-41.67,20240411,541,8.13,20241118,1003,-41.67,20240411,541,8.13,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,130305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,588,-12,5,-2.00,335880850,593465,83.61,600,600,541,780,420,600,565.97,0.41,0,43990,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,252,-8.65,0.57,12,1.38,-68.00,1027.00,1003,20240411,-41.38,541,20241118,8.69,1003,-41.38,20240411,541,8.69,20241118,1003,-41.38,20240411,541,8.69,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,120307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,583,-17,5,-2.83,308036930,546470,76.99,600,600,541,780,420,600,563.68,0.41,0,56757,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,250,-8.57,0.57,12,1.28,-68.00,1027.00,1003,20240411,-41.87,541,20241118,7.76,1003,-41.87,20240411,541,7.76,20241118,1003,-41.87,20240411,541,7.76,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,110306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,580,-20,5,-3.33,302408991,536786,75.62,600,600,541,780,420,600,563.37,0.41,0,59536,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,249,-8.53,0.56,12,1.25,-68.00,1027.00,1003,20240411,-42.17,541,20241118,7.21,1003,-42.17,20240411,541,7.21,20241118,1003,-42.17,20240411,541,7.21,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,100307,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-15,5,-2.50,275907948,490874,69.15,600,600,541,780,420,600,562.07,0.41,0,46710,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,251,-8.60,0.57,12,1.15,-68.00,1027.00,1003,20240411,-41.67,541,20241118,8.13,1003,-41.67,20240411,541,8.13,20241118,1003,-41.67,20240411,541,8.13,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241118,090304,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,556,-44,5,-7.33,54562576,94257,13.28,600,600,550,780,420,600,578.87,0.41,0,1244,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,238,-8.18,0.54,12,0.22,-68.00,1027.00,1003,20240411,-44.57,550,20241118,1.09,1003,-44.57,20240411,550,1.09,20241118,1003,-44.57,20240411,550,1.09,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N
20241115,160312,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,600,-82,5,-12.02,461171933,700618,254.15,682,721,586,886,478,682,658.46,0.26,0,62818,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,257,-8.82,0.58,12,1.63,-68.00,1027.00,1003,20240411,-40.18,586,20241115,2.39,1003,-40.18,20240411,586,2.39,20241115,1003,-40.18,20240411,586,2.39,20241115,0.05,N,015020,500,214 억,,111445,N,N,0,N,00,N
20241115,150319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,642,-40,5,-5.87,267636063,382288,138.67,682,721,642,886,478,682,700.09,0.26,0,42550,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,275,-9.44,0.63,12,0.89,-68.00,1027.00,1003,20240411,-35.99,587,20240911,9.37,1003,-35.99,20240411,587,9.37,20240911,1003,-35.99,20240411,587,9.37,20240911,0.05,N,015020,500,214 억,,111445,Y,N,0,N,00,N
20241115,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,705,23,2,3.37,171904470,245249,88.96,682,720,678,886,478,682,700.94,0.26,0,25371,755,718,694,657,633,706,645,214,204,500,490,1,1,42851600,302,-10.37,0.69,12,0.57,-68.00,1027.00,1003,20240411,-29.71,587,20240911,20.10,1003,-29.71,20240411,587,20.10,20240911,1003,-29.71,20240411,587,20.10,20240911,0.05,N,015020,500,214 억,,111445,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 160305 57 100.00 KOSPI 신저가 서비스업 N N N N N 575 -25 5 -4.17 393733768 693445 97.69 600 600 541 780 420 600 567.79 0.41 0 41845 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 246 -8.46 0.56 12 1.62 -68.00 1027.00 1003 20240411 -42.67 541 20241118 6.28 1003 -42.67 20240411 541 6.28 20241118 1003 -42.67 20240411 541 6.28 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
3 20241118 150306 57 100.00 KOSPI 신저가 서비스업 N N N N N 592 -8 5 -1.33 387880507 683380 96.27 600 600 541 780 420 600 567.59 0.41 0 46238 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 254 -8.71 0.58 12 1.59 -68.00 1027.00 1003 20240411 -40.98 541 20241118 9.43 1003 -40.98 20240411 541 9.43 20241118 1003 -40.98 20240411 541 9.43 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
4 20241118 140306 57 100.00 KOSPI 신저가 서비스업 N N N N N 585 -15 5 -2.50 339523314 599706 84.49 600 600 541 780 420 600 566.15 0.41 0 43985 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 251 -8.60 0.57 12 1.40 -68.00 1027.00 1003 20240411 -41.67 541 20241118 8.13 1003 -41.67 20240411 541 8.13 20241118 1003 -41.67 20240411 541 8.13 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
5 20241118 130305 57 100.00 KOSPI 신저가 서비스업 N N N N N 588 -12 5 -2.00 335880850 593465 83.61 600 600 541 780 420 600 565.97 0.41 0 43990 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 252 -8.65 0.57 12 1.38 -68.00 1027.00 1003 20240411 -41.38 541 20241118 8.69 1003 -41.38 20240411 541 8.69 20241118 1003 -41.38 20240411 541 8.69 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
6 20241118 120307 57 100.00 KOSPI 신저가 서비스업 N N N N N 583 -17 5 -2.83 308036930 546470 76.99 600 600 541 780 420 600 563.68 0.41 0 56757 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 250 -8.57 0.57 12 1.28 -68.00 1027.00 1003 20240411 -41.87 541 20241118 7.76 1003 -41.87 20240411 541 7.76 20241118 1003 -41.87 20240411 541 7.76 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
7 20241118 110306 57 100.00 KOSPI 신저가 서비스업 N N N N N 580 -20 5 -3.33 302408991 536786 75.62 600 600 541 780 420 600 563.37 0.41 0 59536 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 249 -8.53 0.56 12 1.25 -68.00 1027.00 1003 20240411 -42.17 541 20241118 7.21 1003 -42.17 20240411 541 7.21 20241118 1003 -42.17 20240411 541 7.21 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
8 20241118 100307 57 100.00 KOSPI 신저가 서비스업 N N N N N 585 -15 5 -2.50 275907948 490874 69.15 600 600 541 780 420 600 562.07 0.41 0 46710 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 251 -8.60 0.57 12 1.15 -68.00 1027.00 1003 20240411 -41.67 541 20241118 8.13 1003 -41.67 20240411 541 8.13 20241118 1003 -41.67 20240411 541 8.13 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
9 20241118 090304 57 100.00 KOSPI 신저가 서비스업 N N N N N 556 -44 5 -7.33 54562576 94257 13.28 600 600 550 780 420 600 578.87 0.41 0 1244 770 684 635 549 500 660 525 214 180 500 430 1 1 42851600 238 -8.18 0.54 12 0.22 -68.00 1027.00 1003 20240411 -44.57 550 20241118 1.09 1003 -44.57 20240411 550 1.09 20241118 1003 -44.57 20240411 550 1.09 20241118 0.05 N 015020 500 214 억 174086 N N 0 N 00 N
10 20241115 160312 57 100.00 KOSPI 신저가 서비스업 N N N N N 600 -82 5 -12.02 461171933 700618 254.15 682 721 586 886 478 682 658.46 0.26 0 62818 755 718 694 657 633 706 645 214 204 500 490 1 1 42851600 257 -8.82 0.58 12 1.63 -68.00 1027.00 1003 20240411 -40.18 586 20241115 2.39 1003 -40.18 20240411 586 2.39 20241115 1003 -40.18 20240411 586 2.39 20241115 0.05 N 015020 500 214 억 111445 N N 0 N 00 N
11 20241115 150319 57 100.00 KOSPI 서비스업 N N N N N 642 -40 5 -5.87 267636063 382288 138.67 682 721 642 886 478 682 700.09 0.26 0 42550 755 718 694 657 633 706 645 214 204 500 490 1 1 42851600 275 -9.44 0.63 12 0.89 -68.00 1027.00 1003 20240411 -35.99 587 20240911 9.37 1003 -35.99 20240411 587 9.37 20240911 1003 -35.99 20240411 587 9.37 20240911 0.05 N 015020 500 214 억 111445 Y N 0 N 00 N
12 20241115 140317 57 100.00 KOSPI 서비스업 N N N N N 705 23 2 3.37 171904470 245249 88.96 682 720 678 886 478 682 700.94 0.26 0 25371 755 718 694 657 633 706 645 214 204 500 490 1 1 42851600 302 -10.37 0.69 12 0.57 -68.00 1027.00 1003 20240411 -29.71 587 20240911 20.10 1003 -29.71 20240411 587 20.10 20240911 1003 -29.71 20240411 587 20.10 20240911 0.05 N 015020 500 214 억 111445 N N 0 N 00 N