ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20241121,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1361,-6,5,-0.44,24897382,18195,209.74,1367,1373,1360,1777,957,1367,1368.36,1.53,0,-10778,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,949,-3.97,0.16,12,0.03,-343.00,8433.00,2320,20240221,-41.34,1348,20241119,0.96,2320,-41.34,20240221,1348,0.96,20241119,2320,-41.34,20240221,1348,0.96,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,0,3,0.00,21331730,15577,179.56,1367,1373,1360,1777,957,1367,1369.44,1.53,0,-8224,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,954,-3.99,0.16,12,0.02,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1369,2,2,0.15,19910399,14536,167.56,1367,1373,1360,1777,957,1367,1369.73,1.53,0,-8181,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,955,-3.99,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.99,1348,20241119,1.56,2320,-40.99,20240221,1348,1.56,20241119,2320,-40.99,20240221,1348,1.56,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,130104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1373,6,2,0.44,17991330,13137,151.44,1367,1373,1360,1777,957,1367,1369.52,1.53,0,-7115,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,958,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.82,1348,20241119,1.85,2320,-40.82,20240221,1348,1.85,20241119,2320,-40.82,20240221,1348,1.85,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1372,5,2,0.37,17892525,13065,150.61,1367,1373,1360,1777,957,1367,1369.50,1.53,0,-7165,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,957,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.86,1348,20241119,1.78,2320,-40.86,20240221,1348,1.78,20241119,2320,-40.86,20240221,1348,1.78,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1373,6,2,0.44,17737421,12952,149.30,1367,1373,1360,1777,957,1367,1369.47,1.53,0,-7143,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,958,-4.00,0.16,12,0.02,-343.00,8433.00,2320,20240221,-40.82,1348,20241119,1.85,2320,-40.82,20240221,1348,1.85,20241119,2320,-40.82,20240221,1348,1.85,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1372,5,2,0.37,12831892,9378,108.10,1367,1373,1360,1777,957,1367,1368.30,1.53,0,-5640,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,957,-4.00,0.16,12,0.01,-343.00,8433.00,2320,20240221,-40.86,1348,20241119,1.78,2320,-40.86,20240221,1348,1.78,20241119,2320,-40.86,20240221,1348,1.78,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241121,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,0,3,0.00,421036,308,3.55,1367,1367,1367,1777,957,1367,1367.00,1.53,0,-46,1379,1373,1362,1356,1345,1376,1359,360,410,500,1010,1,1,69751600,954,-3.99,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065727,N,N,3,N,00,N
20241120,160103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,11778844,8635,30.68,1361,1368,1351,1769,953,1361,1364.01,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,3,N,00,N
20241120,150103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,10137078,7434,26.41,1361,1368,1351,1769,953,1361,1363.61,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,N,N,0,N,00,N
20241120,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1367,6,2,0.44,9933406,7285,25.88,1361,1368,1351,1769,953,1361,1363.54,1.53,0,-179,1372,1366,1357,1351,1342,1369,1354,360,408,500,1000,1,1,69751600,954,-3.99,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.08,1348,20241119,1.41,2320,-41.08,20240221,1348,1.41,20241119,2320,-41.08,20240221,1348,1.41,20241119,0.87,N,000180,500,360 억,,1065906,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 20241121 160103 57 100.00 KOSPI 서비스업 N N N N N 1361 -6 5 -0.44 24897382 18195 209.74 1367 1373 1360 1777 957 1367 1368.36 1.53 0 -10778 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 949 -3.97 0.16 12 0.03 -343.00 8433.00 2320 20240221 -41.34 1348 20241119 0.96 2320 -41.34 20240221 1348 0.96 20241119 2320 -41.34 20240221 1348 0.96 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
3 20241121 150103 57 100.00 KOSPI 서비스업 N N N N N 1367 0 3 0.00 21331730 15577 179.56 1367 1373 1360 1777 957 1367 1369.44 1.53 0 -8224 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 954 -3.99 0.16 12 0.02 -343.00 8433.00 2320 20240221 -41.08 1348 20241119 1.41 2320 -41.08 20240221 1348 1.41 20241119 2320 -41.08 20240221 1348 1.41 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
4 20241121 140103 57 100.00 KOSPI 서비스업 N N N N N 1369 2 2 0.15 19910399 14536 167.56 1367 1373 1360 1777 957 1367 1369.73 1.53 0 -8181 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 955 -3.99 0.16 12 0.02 -343.00 8433.00 2320 20240221 -40.99 1348 20241119 1.56 2320 -40.99 20240221 1348 1.56 20241119 2320 -40.99 20240221 1348 1.56 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
5 20241121 130104 57 100.00 KOSPI 서비스업 N N N N N 1373 6 2 0.44 17991330 13137 151.44 1367 1373 1360 1777 957 1367 1369.52 1.53 0 -7115 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 958 -4.00 0.16 12 0.02 -343.00 8433.00 2320 20240221 -40.82 1348 20241119 1.85 2320 -40.82 20240221 1348 1.85 20241119 2320 -40.82 20240221 1348 1.85 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
6 20241121 120103 57 100.00 KOSPI 서비스업 N N N N N 1372 5 2 0.37 17892525 13065 150.61 1367 1373 1360 1777 957 1367 1369.50 1.53 0 -7165 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 957 -4.00 0.16 12 0.02 -343.00 8433.00 2320 20240221 -40.86 1348 20241119 1.78 2320 -40.86 20240221 1348 1.78 20241119 2320 -40.86 20240221 1348 1.78 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
7 20241121 110103 57 100.00 KOSPI 서비스업 N N N N N 1373 6 2 0.44 17737421 12952 149.30 1367 1373 1360 1777 957 1367 1369.47 1.53 0 -7143 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 958 -4.00 0.16 12 0.02 -343.00 8433.00 2320 20240221 -40.82 1348 20241119 1.85 2320 -40.82 20240221 1348 1.85 20241119 2320 -40.82 20240221 1348 1.85 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
8 20241121 100103 57 100.00 KOSPI 서비스업 N N N N N 1372 5 2 0.37 12831892 9378 108.10 1367 1373 1360 1777 957 1367 1368.30 1.53 0 -5640 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 957 -4.00 0.16 12 0.01 -343.00 8433.00 2320 20240221 -40.86 1348 20241119 1.78 2320 -40.86 20240221 1348 1.78 20241119 2320 -40.86 20240221 1348 1.78 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
9 20241121 090103 57 100.00 KOSPI 서비스업 N N N N N 1367 0 3 0.00 421036 308 3.55 1367 1367 1367 1777 957 1367 1367.00 1.53 0 -46 1379 1373 1362 1356 1345 1376 1359 360 410 500 1010 1 1 69751600 954 -3.99 0.16 12 0.00 -343.00 8433.00 2320 20240221 -41.08 1348 20241119 1.41 2320 -41.08 20240221 1348 1.41 20241119 2320 -41.08 20240221 1348 1.41 20241119 0.87 N 000180 500 360 억 1065727 N N 3 N 00 N
10 20241120 160103 57 100.00 KOSPI 서비스업 N N N N N 1367 6 2 0.44 11778844 8635 30.68 1361 1368 1351 1769 953 1361 1364.01 1.53 0 -179 1372 1366 1357 1351 1342 1369 1354 360 408 500 1000 1 1 69751600 954 -3.99 0.16 12 0.01 -343.00 8433.00 2320 20240221 -41.08 1348 20241119 1.41 2320 -41.08 20240221 1348 1.41 20241119 2320 -41.08 20240221 1348 1.41 20241119 0.87 N 000180 500 360 억 1065906 N N 3 N 00 N
11 20241120 150103 57 100.00 KOSPI 서비스업 N N N N N 1367 6 2 0.44 10137078 7434 26.41 1361 1368 1351 1769 953 1361 1363.61 1.53 0 -179 1372 1366 1357 1351 1342 1369 1354 360 408 500 1000 1 1 69751600 954 -3.99 0.16 12 0.01 -343.00 8433.00 2320 20240221 -41.08 1348 20241119 1.41 2320 -41.08 20240221 1348 1.41 20241119 2320 -41.08 20240221 1348 1.41 20241119 0.87 N 000180 500 360 억 1065906 N N 0 N 00 N
12 20241120 140103 57 100.00 KOSPI 서비스업 N N N N N 1367 6 2 0.44 9933406 7285 25.88 1361 1368 1351 1769 953 1361 1363.54 1.53 0 -179 1372 1366 1357 1351 1342 1369 1354 360 408 500 1000 1 1 69751600 954 -3.99 0.16 12 0.01 -343.00 8433.00 2320 20240221 -41.08 1348 20241119 1.41 2320 -41.08 20240221 1348 1.41 20241119 2320 -41.08 20240221 1348 1.41 20241119 0.87 N 000180 500 360 억 1065906 N N 0 N 00 N