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
095720/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
20241118,160703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1666,-3,5,-0.18,139586186,83544,104.06,1652,1700,1640,2165,1169,1669,1670.81,3.56,0,15819,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1924,-6.22,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.43,1621,20241115,2.78,2780,-40.07,20240221,1621,2.78,20241115,2875,-42.05,20231129,1621,2.78,20241115,1.25,N,095720,500,587 억,,4114716,N,N,62,N,00,N
20241118,150709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,0,3,0.00,128565740,76939,95.83,1652,1700,1640,2165,1169,1669,1671.01,3.56,0,16848,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1928,-6.23,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.33,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,140712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1665,-4,5,-0.24,106183077,63458,79.04,1652,1700,1640,2165,1169,1669,1673.28,3.56,0,9878,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1923,-6.21,0.59,12,0.05,-268.00,2842.00,2945,20231115,-43.46,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2875,-42.09,20231129,1621,2.71,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,130709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1670,1,2,0.06,87261759,52083,64.87,1652,1700,1640,2165,1169,1669,1675.44,3.56,0,9831,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1929,-6.23,0.59,12,0.05,-268.00,2842.00,2945,20231115,-43.29,1621,20241115,3.02,2780,-39.93,20240221,1621,3.02,20241115,2875,-41.91,20231129,1621,3.02,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,120712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1676,7,2,0.42,82426418,49187,61.26,1652,1700,1640,2165,1169,1669,1675.78,3.56,0,9498,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1936,-6.25,0.59,12,0.04,-268.00,2842.00,2945,20231115,-43.09,1621,20241115,3.39,2780,-39.71,20240221,1621,3.39,20241115,2875,-41.70,20231129,1621,3.39,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,110711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1684,15,2,0.90,77898721,46488,57.90,1652,1700,1640,2165,1169,1669,1675.67,3.56,0,9611,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1945,-6.28,0.59,12,0.04,-268.00,2842.00,2945,20231115,-42.82,1621,20241115,3.89,2780,-39.42,20240221,1621,3.89,20241115,2875,-41.43,20231129,1621,3.89,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,100704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1675,6,2,0.36,26552367,15931,19.84,1652,1679,1640,2165,1169,1669,1666.71,3.56,0,6144,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1935,-6.25,0.59,12,0.01,-268.00,2842.00,2945,20231115,-43.12,1621,20241115,3.33,2780,-39.75,20240221,1621,3.33,20241115,2875,-41.74,20231129,1621,3.33,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241118,090703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1665,-4,5,-0.24,5714744,3461,4.31,1652,1668,1640,2165,1169,1669,1651.18,3.56,0,1404,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1923,-6.21,0.59,12,0.00,-268.00,2842.00,2945,20231115,-43.46,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2875,-42.09,20231129,1621,2.71,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N
20241115,160725,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1669,14,2,0.85,129457177,78896,98.68,1638,1673,1621,2150,1159,1655,1640.86,3.57,0,-12571,1716,1685,1654,1623,1592,1701,1639,587,495,500,1250,1,1,115505985,1928,-6.23,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.33,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2945,-43.33,20231115,1621,2.96,20241115,1.28,N,095720,500,587 억,,4125220,N,N,16,N,00,N
20241115,150745,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1665,10,2,0.60,115632353,70595,88.30,1638,1673,1621,2150,1159,1655,1637.97,3.57,0,-10549,1716,1685,1654,1623,1592,1701,1639,587,495,500,1250,1,1,115505985,1923,-6.21,0.59,12,0.06,-268.00,2842.00,2945,20231115,-43.46,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2945,-43.46,20231115,1621,2.71,20241115,1.28,N,095720,500,587 억,,4125220,N,N,106,N,00,N
20241115,140737,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1659,4,2,0.24,96621902,59142,73.97,1638,1661,1621,2150,1159,1655,1633.73,3.57,0,-9169,1716,1685,1654,1623,1592,1701,1639,587,495,500,1250,1,1,115505985,1916,-6.19,0.58,12,0.05,-268.00,2842.00,2945,20231115,-43.67,1621,20241115,2.34,2780,-40.32,20240221,1621,2.34,20241115,2945,-43.67,20231115,1621,2.34,20241115,1.28,N,095720,500,587 억,,4125220,N,N,106,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 160703 57 100.00 KOSPI 서비스업 N N N N N 1666 -3 5 -0.18 139586186 83544 104.06 1652 1700 1640 2165 1169 1669 1670.81 3.56 0 15819 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1924 -6.22 0.59 12 0.07 -268.00 2842.00 2945 20231115 -43.43 1621 20241115 2.78 2780 -40.07 20240221 1621 2.78 20241115 2875 -42.05 20231129 1621 2.78 20241115 1.25 N 095720 500 587 억 4114716 N N 62 N 00 N
3 20241118 150709 57 100.00 KOSPI 서비스업 N N N N N 1669 0 3 0.00 128565740 76939 95.83 1652 1700 1640 2165 1169 1669 1671.01 3.56 0 16848 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1928 -6.23 0.59 12 0.07 -268.00 2842.00 2945 20231115 -43.33 1621 20241115 2.96 2780 -39.96 20240221 1621 2.96 20241115 2875 -41.95 20231129 1621 2.96 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
4 20241118 140712 57 100.00 KOSPI 서비스업 N N N N N 1665 -4 5 -0.24 106183077 63458 79.04 1652 1700 1640 2165 1169 1669 1673.28 3.56 0 9878 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1923 -6.21 0.59 12 0.05 -268.00 2842.00 2945 20231115 -43.46 1621 20241115 2.71 2780 -40.11 20240221 1621 2.71 20241115 2875 -42.09 20231129 1621 2.71 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
5 20241118 130709 57 100.00 KOSPI 서비스업 N N N N N 1670 1 2 0.06 87261759 52083 64.87 1652 1700 1640 2165 1169 1669 1675.44 3.56 0 9831 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1929 -6.23 0.59 12 0.05 -268.00 2842.00 2945 20231115 -43.29 1621 20241115 3.02 2780 -39.93 20240221 1621 3.02 20241115 2875 -41.91 20231129 1621 3.02 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
6 20241118 120712 57 100.00 KOSPI 서비스업 N N N N N 1676 7 2 0.42 82426418 49187 61.26 1652 1700 1640 2165 1169 1669 1675.78 3.56 0 9498 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1936 -6.25 0.59 12 0.04 -268.00 2842.00 2945 20231115 -43.09 1621 20241115 3.39 2780 -39.71 20240221 1621 3.39 20241115 2875 -41.70 20231129 1621 3.39 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
7 20241118 110711 57 100.00 KOSPI 서비스업 N N N N N 1684 15 2 0.90 77898721 46488 57.90 1652 1700 1640 2165 1169 1669 1675.67 3.56 0 9611 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1945 -6.28 0.59 12 0.04 -268.00 2842.00 2945 20231115 -42.82 1621 20241115 3.89 2780 -39.42 20240221 1621 3.89 20241115 2875 -41.43 20231129 1621 3.89 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
8 20241118 100704 57 100.00 KOSPI 서비스업 N N N N N 1675 6 2 0.36 26552367 15931 19.84 1652 1679 1640 2165 1169 1669 1666.71 3.56 0 6144 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1935 -6.25 0.59 12 0.01 -268.00 2842.00 2945 20231115 -43.12 1621 20241115 3.33 2780 -39.75 20240221 1621 3.33 20241115 2875 -41.74 20231129 1621 3.33 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
9 20241118 090703 57 100.00 KOSPI 서비스업 N N N N N 1665 -4 5 -0.24 5714744 3461 4.31 1652 1668 1640 2165 1169 1669 1651.18 3.56 0 1404 1706 1687 1654 1635 1602 1697 1645 587 496 500 1260 1 1 115505985 1923 -6.21 0.59 12 0.00 -268.00 2842.00 2945 20231115 -43.46 1621 20241115 2.71 2780 -40.11 20240221 1621 2.71 20241115 2875 -42.09 20231129 1621 2.71 20241115 1.25 N 095720 500 587 억 4114716 N N 16 N 00 N
10 20241115 160725 57 100.00 KOSPI 신저가 서비스업 N N N N N 1669 14 2 0.85 129457177 78896 98.68 1638 1673 1621 2150 1159 1655 1640.86 3.57 0 -12571 1716 1685 1654 1623 1592 1701 1639 587 495 500 1250 1 1 115505985 1928 -6.23 0.59 12 0.07 -268.00 2842.00 2945 20231115 -43.33 1621 20241115 2.96 2780 -39.96 20240221 1621 2.96 20241115 2945 -43.33 20231115 1621 2.96 20241115 1.28 N 095720 500 587 억 4125220 N N 16 N 00 N
11 20241115 150745 57 100.00 KOSPI 신저가 서비스업 N N N N N 1665 10 2 0.60 115632353 70595 88.30 1638 1673 1621 2150 1159 1655 1637.97 3.57 0 -10549 1716 1685 1654 1623 1592 1701 1639 587 495 500 1250 1 1 115505985 1923 -6.21 0.59 12 0.06 -268.00 2842.00 2945 20231115 -43.46 1621 20241115 2.71 2780 -40.11 20240221 1621 2.71 20241115 2945 -43.46 20231115 1621 2.71 20241115 1.28 N 095720 500 587 억 4125220 N N 106 N 00 N
12 20241115 140737 57 100.00 KOSPI 신저가 서비스업 N N N N N 1659 4 2 0.24 96621902 59142 73.97 1638 1661 1621 2150 1159 1655 1633.73 3.57 0 -9169 1716 1685 1654 1623 1592 1701 1639 587 495 500 1250 1 1 115505985 1916 -6.19 0.58 12 0.05 -268.00 2842.00 2945 20231115 -43.67 1621 20241115 2.34 2780 -40.32 20240221 1621 2.34 20241115 2945 -43.67 20231115 1621 2.34 20241115 1.28 N 095720 500 587 억 4125220 N N 106 N 00 N