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
100220/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
20241118,160711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5830,410,2,7.56,533997240,93495,49.22,5380,5850,5380,7040,3800,5420,5711.50,4.78,0,10295,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,758,-6.13,0.39,12,0.72,-951.00,14925.00,8420,20240221,-30.76,3990,20240805,46.12,8420,-30.76,20240221,3990,46.12,20240805,8420,-30.76,20240221,3990,46.12,20240805,2.50,N,100220,500,64 억,,621384,N,N,6,N,00,N
20241118,150718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5720,300,2,5.54,438242900,76975,40.52,5380,5840,5380,7040,3800,5420,5693.31,4.78,0,11014,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,743,-6.01,0.38,12,0.59,-951.00,14925.00,8420,20240221,-32.07,3990,20240805,43.36,8420,-32.07,20240221,3990,43.36,20240805,8420,-32.07,20240221,3990,43.36,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,140721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,200,2,3.69,394578920,69320,36.49,5380,5840,5380,7040,3800,5420,5692.14,4.78,0,12081,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,730,-5.91,0.38,12,0.53,-951.00,14925.00,8420,20240221,-33.25,3990,20240805,40.85,8420,-33.25,20240221,3990,40.85,20240805,8420,-33.25,20240221,3990,40.85,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,130718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5640,220,2,4.06,347098560,60855,32.03,5380,5840,5380,7040,3800,5420,5703.70,4.78,0,9424,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,733,-5.93,0.38,12,0.47,-951.00,14925.00,8420,20240221,-33.02,3990,20240805,41.35,8420,-33.02,20240221,3990,41.35,20240805,8420,-33.02,20240221,3990,41.35,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,120721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5720,300,2,5.54,316176860,55407,29.17,5380,5840,5380,7040,3800,5420,5706.44,4.78,0,10416,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,743,-6.01,0.38,12,0.43,-951.00,14925.00,8420,20240221,-32.07,3990,20240805,43.36,8420,-32.07,20240221,3990,43.36,20240805,8420,-32.07,20240221,3990,43.36,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,110720,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5720,300,2,5.54,274543290,48079,25.31,5380,5840,5380,7040,3800,5420,5710.25,4.78,0,10168,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,743,-6.01,0.38,12,0.37,-951.00,14925.00,8420,20240221,-32.07,3990,20240805,43.36,8420,-32.07,20240221,3990,43.36,20240805,8420,-32.07,20240221,3990,43.36,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,100713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5750,330,2,6.09,231320820,40543,21.34,5380,5840,5380,7040,3800,5420,5705.57,4.78,0,7564,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,747,-6.05,0.39,12,0.31,-951.00,14925.00,8420,20240221,-31.71,3990,20240805,44.11,8420,-31.71,20240221,3990,44.11,20240805,8420,-31.71,20240221,3990,44.11,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241118,090711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5650,230,2,4.24,20684420,3716,1.96,5380,5650,5380,7040,3800,5420,5566.31,4.78,0,354,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,734,-5.94,0.38,12,0.03,-951.00,14925.00,8420,20240221,-32.90,3990,20240805,41.60,8420,-32.90,20240221,3990,41.60,20240805,8420,-32.90,20240221,3990,41.60,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N
20241115,160734,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5420,-250,5,-4.41,1026037140,189692,207.49,5530,5670,5180,7370,3970,5670,5408.91,4.59,0,24039,6103,5886,5703,5486,5303,5795,5395,65,1700,500,3620,10,1,12996741,704,-5.70,0.36,12,1.46,-951.00,14925.00,8420,20240221,-35.63,3990,20240805,35.84,8420,-35.63,20240221,3990,35.84,20240805,8420,-35.63,20240221,3990,35.84,20240805,2.62,N,100220,500,64 억,,596782,N,N,0,N,00,N
20241115,150756,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5420,-250,5,-4.41,997893220,184513,201.82,5530,5670,5180,7370,3970,5670,5408.25,4.59,0,24009,6103,5886,5703,5486,5303,5795,5395,65,1700,500,3620,10,1,12996741,704,-5.70,0.36,12,1.42,-951.00,14925.00,8420,20240221,-35.63,3990,20240805,35.84,8420,-35.63,20240221,3990,35.84,20240805,8420,-35.63,20240221,3990,35.84,20240805,2.62,N,100220,500,64 억,,596782,N,N,0,N,00,N
20241115,140747,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5660,-10,5,-0.18,799712660,148294,162.21,5530,5670,5180,7370,3970,5670,5392.75,4.59,0,17787,6103,5886,5703,5486,5303,5795,5395,65,1700,500,3620,10,1,12996741,736,-5.95,0.38,12,1.14,-951.00,14925.00,8420,20240221,-32.78,3990,20240805,41.85,8420,-32.78,20240221,3990,41.85,20240805,8420,-32.78,20240221,3990,41.85,20240805,2.62,N,100220,500,64 억,,596782,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 160711 57 100.00 KOSPI 서비스업 N N N N N 5830 410 2 7.56 533997240 93495 49.22 5380 5850 5380 7040 3800 5420 5711.50 4.78 0 10295 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 758 -6.13 0.39 12 0.72 -951.00 14925.00 8420 20240221 -30.76 3990 20240805 46.12 8420 -30.76 20240221 3990 46.12 20240805 8420 -30.76 20240221 3990 46.12 20240805 2.50 N 100220 500 64 억 621384 N N 6 N 00 N
3 20241118 150718 57 100.00 KOSPI 서비스업 N N N N N 5720 300 2 5.54 438242900 76975 40.52 5380 5840 5380 7040 3800 5420 5693.31 4.78 0 11014 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 743 -6.01 0.38 12 0.59 -951.00 14925.00 8420 20240221 -32.07 3990 20240805 43.36 8420 -32.07 20240221 3990 43.36 20240805 8420 -32.07 20240221 3990 43.36 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
4 20241118 140721 57 100.00 KOSPI 서비스업 N N N N N 5620 200 2 3.69 394578920 69320 36.49 5380 5840 5380 7040 3800 5420 5692.14 4.78 0 12081 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 730 -5.91 0.38 12 0.53 -951.00 14925.00 8420 20240221 -33.25 3990 20240805 40.85 8420 -33.25 20240221 3990 40.85 20240805 8420 -33.25 20240221 3990 40.85 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
5 20241118 130718 57 100.00 KOSPI 서비스업 N N N N N 5640 220 2 4.06 347098560 60855 32.03 5380 5840 5380 7040 3800 5420 5703.70 4.78 0 9424 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 733 -5.93 0.38 12 0.47 -951.00 14925.00 8420 20240221 -33.02 3990 20240805 41.35 8420 -33.02 20240221 3990 41.35 20240805 8420 -33.02 20240221 3990 41.35 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
6 20241118 120721 57 100.00 KOSPI 서비스업 N N N N N 5720 300 2 5.54 316176860 55407 29.17 5380 5840 5380 7040 3800 5420 5706.44 4.78 0 10416 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 743 -6.01 0.38 12 0.43 -951.00 14925.00 8420 20240221 -32.07 3990 20240805 43.36 8420 -32.07 20240221 3990 43.36 20240805 8420 -32.07 20240221 3990 43.36 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
7 20241118 110720 57 100.00 KOSPI 서비스업 N N N N N 5720 300 2 5.54 274543290 48079 25.31 5380 5840 5380 7040 3800 5420 5710.25 4.78 0 10168 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 743 -6.01 0.38 12 0.37 -951.00 14925.00 8420 20240221 -32.07 3990 20240805 43.36 8420 -32.07 20240221 3990 43.36 20240805 8420 -32.07 20240221 3990 43.36 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
8 20241118 100713 57 100.00 KOSPI 서비스업 N N N N N 5750 330 2 6.09 231320820 40543 21.34 5380 5840 5380 7040 3800 5420 5705.57 4.78 0 7564 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 747 -6.05 0.39 12 0.31 -951.00 14925.00 8420 20240221 -31.71 3990 20240805 44.11 8420 -31.71 20240221 3990 44.11 20240805 8420 -31.71 20240221 3990 44.11 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
9 20241118 090711 57 100.00 KOSPI 서비스업 N N N N N 5650 230 2 4.24 20684420 3716 1.96 5380 5650 5380 7040 3800 5420 5566.31 4.78 0 354 5913 5666 5423 5176 4933 5545 5055 65 1620 500 3460 10 1 12996741 734 -5.94 0.38 12 0.03 -951.00 14925.00 8420 20240221 -32.90 3990 20240805 41.60 8420 -32.90 20240221 3990 41.60 20240805 8420 -32.90 20240221 3990 41.60 20240805 2.50 N 100220 500 64 억 621384 N N 0 N 00 N
10 20241115 160734 57 100.00 KOSPI 서비스업 N N N N N 5420 -250 5 -4.41 1026037140 189692 207.49 5530 5670 5180 7370 3970 5670 5408.91 4.59 0 24039 6103 5886 5703 5486 5303 5795 5395 65 1700 500 3620 10 1 12996741 704 -5.70 0.36 12 1.46 -951.00 14925.00 8420 20240221 -35.63 3990 20240805 35.84 8420 -35.63 20240221 3990 35.84 20240805 8420 -35.63 20240221 3990 35.84 20240805 2.62 N 100220 500 64 억 596782 N N 0 N 00 N
11 20241115 150756 57 100.00 KOSPI 서비스업 N N N N N 5420 -250 5 -4.41 997893220 184513 201.82 5530 5670 5180 7370 3970 5670 5408.25 4.59 0 24009 6103 5886 5703 5486 5303 5795 5395 65 1700 500 3620 10 1 12996741 704 -5.70 0.36 12 1.42 -951.00 14925.00 8420 20240221 -35.63 3990 20240805 35.84 8420 -35.63 20240221 3990 35.84 20240805 8420 -35.63 20240221 3990 35.84 20240805 2.62 N 100220 500 64 억 596782 N N 0 N 00 N
12 20241115 140747 57 100.00 KOSPI 서비스업 N N N N N 5660 -10 5 -0.18 799712660 148294 162.21 5530 5670 5180 7370 3970 5670 5392.75 4.59 0 17787 6103 5886 5703 5486 5303 5795 5395 65 1700 500 3620 10 1 12996741 736 -5.95 0.38 12 1.14 -951.00 14925.00 8420 20240221 -32.78 3990 20240805 41.85 8420 -32.78 20240221 3990 41.85 20240805 8420 -32.78 20240221 3990 41.85 20240805 2.62 N 100220 500 64 억 596782 N N 0 N 00 N