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
035000/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
20241118,160409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,60,2,0.94,142009820,22231,222.40,6360,6460,6360,8260,4460,6360,6387.92,33.41,0,3633,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1064,6.56,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,2,N,00,N
20241118,150411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,50,2,0.79,139161570,21787,217.96,6360,6460,6360,8260,4460,6360,6387.37,33.41,0,3463,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1062,6.55,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,60,2,0.94,43619580,6804,68.07,6360,6460,6360,8260,4460,6360,6410.87,33.41,0,2545,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1064,6.56,0.56,12,0.04,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,130410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6440,80,2,1.26,27514910,4299,43.01,6360,6440,6360,8260,4460,6360,6400.30,33.41,0,1696,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1067,6.58,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.42,5870,20240117,9.71,6600,-2.42,20240524,5870,9.71,20240117,6600,-2.42,20240524,5870,9.71,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,120413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,50,2,0.79,21283250,3328,33.29,6360,6430,6360,8260,4460,6360,6395.21,33.41,0,979,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1062,6.55,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,110412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,50,2,0.79,18305430,2863,28.64,6360,6430,6360,8260,4460,6360,6393.79,33.41,0,745,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1062,6.55,0.56,12,0.02,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,100410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,60,2,0.94,9182210,1438,14.39,6360,6420,6360,8260,4460,6360,6385.40,33.41,0,254,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1064,6.56,0.56,12,0.01,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241118,090408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6360,0,3,0.00,387960,61,0.61,6360,6360,6360,8260,4460,6360,6360.00,33.41,0,0,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1054,6.50,0.56,12,0.00,978.00,11459.00,6600,20240524,-3.64,5870,20240117,8.35,6600,-3.64,20240524,5870,8.35,20240117,6600,-3.64,20240524,5870,8.35,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N
20241115,160420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6360,50,2,0.79,63132140,9995,139.73,6310,6370,6280,8200,4420,6310,6316.37,33.41,0,440,6576,6442,6376,6242,6176,6410,6210,176,1890,1000,4660,10,1,16567409,1054,6.50,0.56,12,0.06,978.00,11459.00,6600,20240524,-3.64,5870,20240117,8.35,6600,-3.64,20240524,5870,8.35,20240117,6600,-3.64,20240524,5870,8.35,20240117,0.14,N,035000,1000,175 억,,5534377,N,N,0,N,00,N
20241115,150430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6360,50,2,0.79,58111050,9205,128.69,6310,6370,6280,8200,4420,6310,6312.99,33.41,0,620,6576,6442,6376,6242,6176,6410,6210,176,1890,1000,4660,10,1,16567409,1054,6.50,0.56,12,0.06,978.00,11459.00,6600,20240524,-3.64,5870,20240117,8.35,6600,-3.64,20240524,5870,8.35,20240117,6600,-3.64,20240524,5870,8.35,20240117,0.14,N,035000,1000,175 억,,5534377,N,N,0,N,00,N
20241115,140426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6330,20,2,0.32,52351090,8296,115.98,6310,6340,6280,8200,4420,6310,6310.40,33.41,0,598,6576,6442,6376,6242,6176,6410,6210,176,1890,1000,4660,10,1,16567409,1049,6.47,0.55,12,0.05,978.00,11459.00,6600,20240524,-4.09,5870,20240117,7.84,6600,-4.09,20240524,5870,7.84,20240117,6600,-4.09,20240524,5870,7.84,20240117,0.14,N,035000,1000,175 억,,5534377,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 160409 57 100.00 KOSPI 서비스업 N N N N N 6420 60 2 0.94 142009820 22231 222.40 6360 6460 6360 8260 4460 6360 6387.92 33.41 0 3633 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1064 6.56 0.56 12 0.13 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.13 N 035000 1000 175 억 5534634 N N 2 N 00 N
3 20241118 150411 57 100.00 KOSPI 서비스업 N N N N N 6410 50 2 0.79 139161570 21787 217.96 6360 6460 6360 8260 4460 6360 6387.37 33.41 0 3463 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1062 6.55 0.56 12 0.13 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
4 20241118 140413 57 100.00 KOSPI 서비스업 N N N N N 6420 60 2 0.94 43619580 6804 68.07 6360 6460 6360 8260 4460 6360 6410.87 33.41 0 2545 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1064 6.56 0.56 12 0.04 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
5 20241118 130410 57 100.00 KOSPI 서비스업 N N N N N 6440 80 2 1.26 27514910 4299 43.01 6360 6440 6360 8260 4460 6360 6400.30 33.41 0 1696 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1067 6.58 0.56 12 0.03 978.00 11459.00 6600 20240524 -2.42 5870 20240117 9.71 6600 -2.42 20240524 5870 9.71 20240117 6600 -2.42 20240524 5870 9.71 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
6 20241118 120413 57 100.00 KOSPI 서비스업 N N N N N 6410 50 2 0.79 21283250 3328 33.29 6360 6430 6360 8260 4460 6360 6395.21 33.41 0 979 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1062 6.55 0.56 12 0.02 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
7 20241118 110412 57 100.00 KOSPI 서비스업 N N N N N 6410 50 2 0.79 18305430 2863 28.64 6360 6430 6360 8260 4460 6360 6393.79 33.41 0 745 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1062 6.55 0.56 12 0.02 978.00 11459.00 6600 20240524 -2.88 5870 20240117 9.20 6600 -2.88 20240524 5870 9.20 20240117 6600 -2.88 20240524 5870 9.20 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
8 20241118 100410 57 100.00 KOSPI 서비스업 N N N N N 6420 60 2 0.94 9182210 1438 14.39 6360 6420 6360 8260 4460 6360 6385.40 33.41 0 254 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1064 6.56 0.56 12 0.01 978.00 11459.00 6600 20240524 -2.73 5870 20240117 9.37 6600 -2.73 20240524 5870 9.37 20240117 6600 -2.73 20240524 5870 9.37 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
9 20241118 090408 57 100.00 KOSPI 서비스업 N N N N N 6360 0 3 0.00 387960 61 0.61 6360 6360 6360 8260 4460 6360 6360.00 33.41 0 0 6426 6392 6336 6302 6246 6410 6320 176 1900 1000 4700 10 1 16567409 1054 6.50 0.56 12 0.00 978.00 11459.00 6600 20240524 -3.64 5870 20240117 8.35 6600 -3.64 20240524 5870 8.35 20240117 6600 -3.64 20240524 5870 8.35 20240117 0.13 N 035000 1000 175 억 5534634 N N 0 N 00 N
10 20241115 160420 57 100.00 KOSPI 서비스업 N N N N N 6360 50 2 0.79 63132140 9995 139.73 6310 6370 6280 8200 4420 6310 6316.37 33.41 0 440 6576 6442 6376 6242 6176 6410 6210 176 1890 1000 4660 10 1 16567409 1054 6.50 0.56 12 0.06 978.00 11459.00 6600 20240524 -3.64 5870 20240117 8.35 6600 -3.64 20240524 5870 8.35 20240117 6600 -3.64 20240524 5870 8.35 20240117 0.14 N 035000 1000 175 억 5534377 N N 0 N 00 N
11 20241115 150430 57 100.00 KOSPI 서비스업 N N N N N 6360 50 2 0.79 58111050 9205 128.69 6310 6370 6280 8200 4420 6310 6312.99 33.41 0 620 6576 6442 6376 6242 6176 6410 6210 176 1890 1000 4660 10 1 16567409 1054 6.50 0.56 12 0.06 978.00 11459.00 6600 20240524 -3.64 5870 20240117 8.35 6600 -3.64 20240524 5870 8.35 20240117 6600 -3.64 20240524 5870 8.35 20240117 0.14 N 035000 1000 175 억 5534377 N N 0 N 00 N
12 20241115 140426 57 100.00 KOSPI 서비스업 N N N N N 6330 20 2 0.32 52351090 8296 115.98 6310 6340 6280 8200 4420 6310 6310.40 33.41 0 598 6576 6442 6376 6242 6176 6410 6210 176 1890 1000 4660 10 1 16567409 1049 6.47 0.55 12 0.05 978.00 11459.00 6600 20240524 -4.09 5870 20240117 7.84 6600 -4.09 20240524 5870 7.84 20240117 6600 -4.09 20240524 5870 7.84 20240117 0.14 N 035000 1000 175 억 5534377 N N 0 N 00 N