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
000700/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
20241121,160109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5170,40,2,0.78,53538210,10411,258.92,5140,5170,5120,6660,3600,5130,5142.47,17.99,0,-1844,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1346,13.19,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.42,4955,20241113,4.34,6840,-24.42,20240115,4955,4.34,20241113,6840,-24.42,20240115,4955,4.34,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,30,2,0.58,51922150,10098,251.13,5140,5170,5120,6660,3600,5130,5141.83,17.99,0,-1938,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,30,2,0.58,49613690,9649,239.97,5140,5170,5120,6660,3600,5130,5141.85,17.99,0,-1907,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,130111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,20,2,0.39,47052130,9151,227.58,5140,5170,5120,6660,3600,5130,5141.75,17.99,0,-1898,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1341,13.14,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,120110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,10,2,0.19,36368550,7074,175.93,5140,5170,5120,6660,3600,5130,5141.16,17.99,0,-589,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1339,13.11,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,110111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,30,2,0.58,7386050,1434,35.66,5140,5170,5130,6660,3600,5130,5150.66,17.99,0,7,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1344,13.16,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,100110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,20,2,0.39,2589340,504,12.53,5140,5150,5130,6660,3600,5130,5137.58,17.99,0,66,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1341,13.14,0.38,12,0.00,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241121,090110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,6660,3600,5130,0.00,17.99,0,0,5170,5150,5130,5110,5090,5160,5120,651,1530,2500,3790,10,1,26041812,1336,13.09,0.38,12,0.00,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684807,N,N,3,N,00,N
20241120,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5130,30,2,0.59,20611390,4021,101.59,5110,5150,5110,6630,3570,5100,5125.94,17.99,0,85,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1336,13.09,0.38,12,0.02,392.00,13653.00,6840,20240115,-25.00,4955,20241113,3.53,6840,-25.00,20240115,4955,3.53,20241113,6840,-25.00,20240115,4955,3.53,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,3,N,00,N
20241120,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,40,2,0.78,19513490,3807,96.18,5110,5150,5110,6630,3570,5100,5125.69,17.99,0,105,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1339,13.11,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4684706,N,N,0,N,00,N
20241120,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,40,2,0.78,15607820,3047,76.98,5110,5140,5110,6630,3570,5100,5122.36,17.99,0,39,5126,5112,5086,5072,5046,5120,5080,651,1530,2500,3770,10,1,26041812,1339,13.11,0.38,12,0.01,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4684706,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 160109 57 100.00 KOSPI 서비스업 N N N N N 5170 40 2 0.78 53538210 10411 258.92 5140 5170 5120 6660 3600 5130 5142.47 17.99 0 -1844 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1346 13.19 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.42 4955 20241113 4.34 6840 -24.42 20240115 4955 4.34 20241113 6840 -24.42 20240115 4955 4.34 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
3 20241121 150110 57 100.00 KOSPI 서비스업 N N N N N 5160 30 2 0.58 51922150 10098 251.13 5140 5170 5120 6660 3600 5130 5141.83 17.99 0 -1938 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1344 13.16 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.56 4955 20241113 4.14 6840 -24.56 20240115 4955 4.14 20241113 6840 -24.56 20240115 4955 4.14 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
4 20241121 140111 57 100.00 KOSPI 서비스업 N N N N N 5160 30 2 0.58 49613690 9649 239.97 5140 5170 5120 6660 3600 5130 5141.85 17.99 0 -1907 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1344 13.16 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.56 4955 20241113 4.14 6840 -24.56 20240115 4955 4.14 20241113 6840 -24.56 20240115 4955 4.14 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
5 20241121 130111 57 100.00 KOSPI 서비스업 N N N N N 5150 20 2 0.39 47052130 9151 227.58 5140 5170 5120 6660 3600 5130 5141.75 17.99 0 -1898 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1341 13.14 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.71 4955 20241113 3.94 6840 -24.71 20240115 4955 3.94 20241113 6840 -24.71 20240115 4955 3.94 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
6 20241121 120110 57 100.00 KOSPI 서비스업 N N N N N 5140 10 2 0.19 36368550 7074 175.93 5140 5170 5120 6660 3600 5130 5141.16 17.99 0 -589 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1339 13.11 0.38 12 0.03 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
7 20241121 110111 57 100.00 KOSPI 서비스업 N N N N N 5160 30 2 0.58 7386050 1434 35.66 5140 5170 5130 6660 3600 5130 5150.66 17.99 0 7 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1344 13.16 0.38 12 0.01 392.00 13653.00 6840 20240115 -24.56 4955 20241113 4.14 6840 -24.56 20240115 4955 4.14 20241113 6840 -24.56 20240115 4955 4.14 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
8 20241121 100110 57 100.00 KOSPI 서비스업 N N N N N 5150 20 2 0.39 2589340 504 12.53 5140 5150 5130 6660 3600 5130 5137.58 17.99 0 66 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1341 13.14 0.38 12 0.00 392.00 13653.00 6840 20240115 -24.71 4955 20241113 3.94 6840 -24.71 20240115 4955 3.94 20241113 6840 -24.71 20240115 4955 3.94 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
9 20241121 090110 57 100.00 KOSPI 서비스업 N N N N N 5130 0 3 0.00 0 0 0.00 0 0 0 6660 3600 5130 0.00 17.99 0 0 5170 5150 5130 5110 5090 5160 5120 651 1530 2500 3790 10 1 26041812 1336 13.09 0.38 12 0.00 392.00 13653.00 6840 20240115 -25.00 4955 20241113 3.53 6840 -25.00 20240115 4955 3.53 20241113 6840 -25.00 20240115 4955 3.53 20241113 0.08 N 000700 2500 651 억 4684807 N N 3 N 00 N
10 20241120 160110 57 100.00 KOSPI 서비스업 N N N N N 5130 30 2 0.59 20611390 4021 101.59 5110 5150 5110 6630 3570 5100 5125.94 17.99 0 85 5126 5112 5086 5072 5046 5120 5080 651 1530 2500 3770 10 1 26041812 1336 13.09 0.38 12 0.02 392.00 13653.00 6840 20240115 -25.00 4955 20241113 3.53 6840 -25.00 20240115 4955 3.53 20241113 6840 -25.00 20240115 4955 3.53 20241113 0.08 N 000700 2500 651 억 4684706 N N 3 N 00 N
11 20241120 150110 57 100.00 KOSPI 서비스업 N N N N N 5140 40 2 0.78 19513490 3807 96.18 5110 5150 5110 6630 3570 5100 5125.69 17.99 0 105 5126 5112 5086 5072 5046 5120 5080 651 1530 2500 3770 10 1 26041812 1339 13.11 0.38 12 0.01 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.08 N 000700 2500 651 억 4684706 N N 0 N 00 N
12 20241120 140111 57 100.00 KOSPI 서비스업 N N N N N 5140 40 2 0.78 15607820 3047 76.98 5110 5140 5110 6630 3570 5100 5122.36 17.99 0 39 5126 5112 5086 5072 5046 5120 5080 651 1530 2500 3770 10 1 26041812 1339 13.11 0.38 12 0.01 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.08 N 000700 2500 651 억 4684706 N N 0 N 00 N