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
020120/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
20241118,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3835,60,2,1.59,684025395,176101,96.34,3770,3950,3770,4905,2645,3775,3884.68,0.68,0,40281,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1421,-4.11,0.68,12,0.48,-934.00,5626.00,7680,20240124,-50.07,3100,20240805,23.71,7680,-50.07,20240124,3100,23.71,20240805,7680,-50.07,20240124,3100,23.71,20240805,1.62,N,020120,500,185 억,,251802,N,N,110,N,00,N
20241118,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3855,80,2,2.12,648644360,166891,91.30,3770,3950,3770,4905,2645,3775,3886.64,0.68,0,38405,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1429,-4.13,0.69,12,0.45,-934.00,5626.00,7680,20240124,-49.80,3100,20240805,24.35,7680,-49.80,20240124,3100,24.35,20240805,7680,-49.80,20240124,3100,24.35,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,140326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3865,90,2,2.38,578981450,148769,81.39,3770,3950,3770,4905,2645,3775,3891.82,0.68,0,36618,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1433,-4.14,0.69,12,0.40,-934.00,5626.00,7680,20240124,-49.67,3100,20240805,24.68,7680,-49.67,20240124,3100,24.68,20240805,7680,-49.67,20240124,3100,24.68,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3865,90,2,2.38,546731365,140413,76.82,3770,3950,3770,4905,2645,3775,3893.74,0.68,0,32374,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1433,-4.14,0.69,12,0.38,-934.00,5626.00,7680,20240124,-49.67,3100,20240805,24.68,7680,-49.67,20240124,3100,24.68,20240805,7680,-49.67,20240124,3100,24.68,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,120326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3880,105,2,2.78,502641745,128981,70.56,3770,3950,3770,4905,2645,3775,3897.03,0.68,0,34410,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1438,-4.15,0.69,12,0.35,-934.00,5626.00,7680,20240124,-49.48,3100,20240805,25.16,7680,-49.48,20240124,3100,25.16,20240805,7680,-49.48,20240124,3100,25.16,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,110326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3920,145,2,3.84,448470050,115062,62.95,3770,3950,3770,4905,2645,3775,3897.64,0.68,0,35699,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1453,-4.20,0.70,12,0.31,-934.00,5626.00,7680,20240124,-48.96,3100,20240805,26.45,7680,-48.96,20240124,3100,26.45,20240805,7680,-48.96,20240124,3100,26.45,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,100326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3900,125,2,3.31,272186200,70014,38.30,3770,3950,3770,4905,2645,3775,3887.60,0.68,0,13313,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1445,-4.18,0.69,12,0.19,-934.00,5626.00,7680,20240124,-49.22,3100,20240805,25.81,7680,-49.22,20240124,3100,25.81,20240805,7680,-49.22,20240124,3100,25.81,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241118,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3840,65,2,1.72,28337830,7480,4.09,3770,3840,3770,4905,2645,3775,3788.49,0.68,0,1679,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1423,-4.11,0.68,12,0.02,-934.00,5626.00,7680,20240124,-50.00,3100,20240805,23.87,7680,-50.00,20240124,3100,23.87,20240805,7680,-50.00,20240124,3100,23.87,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N
20241115,160332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3775,30,2,0.80,665780685,181829,37.33,3650,3800,3560,4865,2625,3745,3661.27,0.63,0,19358,4315,4030,3835,3550,3355,3932,3452,185,1120,500,2620,5,1,37063766,1399,-4.04,0.67,12,0.49,-934.00,5626.00,7680,20240124,-50.85,3100,20240805,21.77,7680,-50.85,20240124,3100,21.77,20240805,7680,-50.85,20240124,3100,21.77,20240805,1.56,N,020120,500,185 억,,232250,N,N,802,N,00,N
20241115,150340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3785,40,2,1.07,615144400,168402,34.57,3650,3800,3560,4865,2625,3745,3652.73,0.63,0,18342,4315,4030,3835,3550,3355,3932,3452,185,1120,500,2620,5,1,37063766,1403,-4.05,0.67,12,0.45,-934.00,5626.00,7680,20240124,-50.72,3100,20240805,22.10,7680,-50.72,20240124,3100,22.10,20240805,7680,-50.72,20240124,3100,22.10,20240805,1.56,N,020120,500,185 억,,232250,N,N,189,N,00,N
20241115,140337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3750,5,2,0.13,530665370,145989,29.97,3650,3750,3560,4865,2625,3745,3634.83,0.63,0,13574,4315,4030,3835,3550,3355,3932,3452,185,1120,500,2620,5,1,37063766,1390,-4.01,0.67,12,0.39,-934.00,5626.00,7680,20240124,-51.17,3100,20240805,20.97,7680,-51.17,20240124,3100,20.97,20240805,7680,-51.17,20240124,3100,20.97,20240805,1.56,N,020120,500,185 억,,232250,N,N,189,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 160323 57 100.00 KOSPI 서비스업 N N N N N 3835 60 2 1.59 684025395 176101 96.34 3770 3950 3770 4905 2645 3775 3884.68 0.68 0 40281 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1421 -4.11 0.68 12 0.48 -934.00 5626.00 7680 20240124 -50.07 3100 20240805 23.71 7680 -50.07 20240124 3100 23.71 20240805 7680 -50.07 20240124 3100 23.71 20240805 1.62 N 020120 500 185 억 251802 N N 110 N 00 N
3 20241118 150325 57 100.00 KOSPI 서비스업 N N N N N 3855 80 2 2.12 648644360 166891 91.30 3770 3950 3770 4905 2645 3775 3886.64 0.68 0 38405 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1429 -4.13 0.69 12 0.45 -934.00 5626.00 7680 20240124 -49.80 3100 20240805 24.35 7680 -49.80 20240124 3100 24.35 20240805 7680 -49.80 20240124 3100 24.35 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
4 20241118 140326 57 100.00 KOSPI 서비스업 N N N N N 3865 90 2 2.38 578981450 148769 81.39 3770 3950 3770 4905 2645 3775 3891.82 0.68 0 36618 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1433 -4.14 0.69 12 0.40 -934.00 5626.00 7680 20240124 -49.67 3100 20240805 24.68 7680 -49.67 20240124 3100 24.68 20240805 7680 -49.67 20240124 3100 24.68 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
5 20241118 130325 57 100.00 KOSPI 서비스업 N N N N N 3865 90 2 2.38 546731365 140413 76.82 3770 3950 3770 4905 2645 3775 3893.74 0.68 0 32374 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1433 -4.14 0.69 12 0.38 -934.00 5626.00 7680 20240124 -49.67 3100 20240805 24.68 7680 -49.67 20240124 3100 24.68 20240805 7680 -49.67 20240124 3100 24.68 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
6 20241118 120326 57 100.00 KOSPI 서비스업 N N N N N 3880 105 2 2.78 502641745 128981 70.56 3770 3950 3770 4905 2645 3775 3897.03 0.68 0 34410 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1438 -4.15 0.69 12 0.35 -934.00 5626.00 7680 20240124 -49.48 3100 20240805 25.16 7680 -49.48 20240124 3100 25.16 20240805 7680 -49.48 20240124 3100 25.16 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
7 20241118 110326 57 100.00 KOSPI 서비스업 N N N N N 3920 145 2 3.84 448470050 115062 62.95 3770 3950 3770 4905 2645 3775 3897.64 0.68 0 35699 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1453 -4.20 0.70 12 0.31 -934.00 5626.00 7680 20240124 -48.96 3100 20240805 26.45 7680 -48.96 20240124 3100 26.45 20240805 7680 -48.96 20240124 3100 26.45 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
8 20241118 100326 57 100.00 KOSPI 서비스업 N N N N N 3900 125 2 3.31 272186200 70014 38.30 3770 3950 3770 4905 2645 3775 3887.60 0.68 0 13313 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1445 -4.18 0.69 12 0.19 -934.00 5626.00 7680 20240124 -49.22 3100 20240805 25.81 7680 -49.22 20240124 3100 25.81 20240805 7680 -49.22 20240124 3100 25.81 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
9 20241118 090322 57 100.00 KOSPI 서비스업 N N N N N 3840 65 2 1.72 28337830 7480 4.09 3770 3840 3770 4905 2645 3775 3788.49 0.68 0 1679 3951 3862 3711 3622 3471 3907 3667 185 1130 500 2640 5 1 37063766 1423 -4.11 0.68 12 0.02 -934.00 5626.00 7680 20240124 -50.00 3100 20240805 23.87 7680 -50.00 20240124 3100 23.87 20240805 7680 -50.00 20240124 3100 23.87 20240805 1.62 N 020120 500 185 억 251802 N N 802 N 00 N
10 20241115 160332 57 100.00 KOSPI 서비스업 N N N N N 3775 30 2 0.80 665780685 181829 37.33 3650 3800 3560 4865 2625 3745 3661.27 0.63 0 19358 4315 4030 3835 3550 3355 3932 3452 185 1120 500 2620 5 1 37063766 1399 -4.04 0.67 12 0.49 -934.00 5626.00 7680 20240124 -50.85 3100 20240805 21.77 7680 -50.85 20240124 3100 21.77 20240805 7680 -50.85 20240124 3100 21.77 20240805 1.56 N 020120 500 185 억 232250 N N 802 N 00 N
11 20241115 150340 57 100.00 KOSPI 서비스업 N N N N N 3785 40 2 1.07 615144400 168402 34.57 3650 3800 3560 4865 2625 3745 3652.73 0.63 0 18342 4315 4030 3835 3550 3355 3932 3452 185 1120 500 2620 5 1 37063766 1403 -4.05 0.67 12 0.45 -934.00 5626.00 7680 20240124 -50.72 3100 20240805 22.10 7680 -50.72 20240124 3100 22.10 20240805 7680 -50.72 20240124 3100 22.10 20240805 1.56 N 020120 500 185 억 232250 N N 189 N 00 N
12 20241115 140337 57 100.00 KOSPI 서비스업 N N N N N 3750 5 2 0.13 530665370 145989 29.97 3650 3750 3560 4865 2625 3745 3634.83 0.63 0 13574 4315 4030 3835 3550 3355 3932 3452 185 1120 500 2620 5 1 37063766 1390 -4.01 0.67 12 0.39 -934.00 5626.00 7680 20240124 -51.17 3100 20240805 20.97 7680 -51.17 20240124 3100 20.97 20240805 7680 -51.17 20240124 3100 20.97 20240805 1.56 N 020120 500 185 억 232250 N N 189 N 00 N