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
002620/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
20241121,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8390,20,2,0.24,28715210,3406,148.09,8310,8570,8310,10880,5860,8370,8430.77,9.62,0,-656,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1340,-8.25,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-41.57,7430,20240806,12.92,12380,-32.23,20240411,7430,12.92,20240806,14360,-41.57,20231124,7430,12.92,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,150134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8420,50,2,0.60,23001400,2725,118.48,8310,8570,8310,10880,5860,8370,8440.88,9.62,0,-152,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1345,-8.28,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-41.36,7430,20240806,13.32,12380,-31.99,20240411,7430,13.32,20240806,14360,-41.36,20231124,7430,13.32,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,140134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8400,30,2,0.36,20438990,2420,105.22,8310,8570,8310,10880,5860,8370,8445.86,9.62,0,-149,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1342,-8.26,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-41.50,7430,20240806,13.06,12380,-32.15,20240411,7430,13.06,20240806,14360,-41.50,20231124,7430,13.06,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,130135,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8400,30,2,0.36,17994300,2129,92.57,8310,8570,8310,10880,5860,8370,8452.00,9.62,0,-129,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1342,-8.26,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-41.50,7430,20240806,13.06,12380,-32.15,20240411,7430,13.06,20240806,14360,-41.50,20231124,7430,13.06,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,120133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8390,20,2,0.24,17809700,2107,91.61,8310,8570,8310,10880,5860,8370,8452.63,9.62,0,-135,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1340,-8.25,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-41.57,7430,20240806,12.92,12380,-32.23,20240411,7430,12.92,20240806,14360,-41.57,20231124,7430,12.92,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,110133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8390,20,2,0.24,17675140,2091,90.91,8310,8570,8310,10880,5860,8370,8452.96,9.62,0,-140,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1340,-8.25,0.42,12,0.01,-1017.00,20214.00,14360,20231124,-41.57,7430,20240806,12.92,12380,-32.23,20240411,7430,12.92,20240806,14360,-41.57,20231124,7430,12.92,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,100134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8400,30,2,0.36,91750,11,0.48,8310,8400,8310,10880,5860,8370,8340.91,9.62,0,3,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1342,-8.26,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.50,7430,20240806,13.06,12380,-32.15,20240411,7430,13.06,20240806,14360,-41.50,20231124,7430,13.06,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241121,090134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8310,-60,5,-0.72,33240,4,0.17,8310,8310,8310,10880,5860,8370,8310.00,9.62,0,0,8750,8560,8410,8220,8070,8485,8145,80,2510,500,5520,10,1,15973355,1327,-8.17,0.41,12,0.00,-1017.00,20214.00,14360,20231124,-42.13,7430,20240806,11.84,12380,-32.88,20240411,7430,11.84,20240806,14360,-42.13,20231124,7430,11.84,20240806,0.57,N,002620,500,79 억,,1536218,N,N,2,N,00,N
20241120,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8370,0,3,0.00,18503240,2214,124.66,8410,8600,8260,10880,5860,8370,8357.38,9.62,0,-475,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1337,-8.23,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.71,7430,20240806,12.65,12380,-32.39,20240411,7430,12.65,20240806,14360,-41.71,20231124,7430,12.65,20240806,0.58,N,002620,500,79 억,,1536667,N,N,2,N,00,N
20241120,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8330,-40,5,-0.48,12816030,1531,86.20,8410,8600,8310,10880,5860,8370,8371.02,9.62,0,-330,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1331,-8.19,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.99,7430,20240806,12.11,12380,-32.71,20240411,7430,12.11,20240806,14360,-41.99,20231124,7430,12.11,20240806,0.58,N,002620,500,79 억,,1536667,N,N,0,N,00,N
20241120,140136,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8310,-60,5,-0.72,11480500,1371,77.20,8410,8600,8310,10880,5860,8370,8373.81,9.62,0,-199,8663,8516,8363,8216,8063,8590,8290,80,2510,500,5520,10,1,15973355,1327,-8.17,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.13,7430,20240806,11.84,12380,-32.88,20240411,7430,11.84,20240806,14360,-42.13,20231124,7430,11.84,20240806,0.58,N,002620,500,79 억,,1536667,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 160132 57 100.00 KOSPI 서비스업 N N N N N 8390 20 2 0.24 28715210 3406 148.09 8310 8570 8310 10880 5860 8370 8430.77 9.62 0 -656 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1340 -8.25 0.42 12 0.02 -1017.00 20214.00 14360 20231124 -41.57 7430 20240806 12.92 12380 -32.23 20240411 7430 12.92 20240806 14360 -41.57 20231124 7430 12.92 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
3 20241121 150134 57 100.00 KOSPI 서비스업 N N N N N 8420 50 2 0.60 23001400 2725 118.48 8310 8570 8310 10880 5860 8370 8440.88 9.62 0 -152 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1345 -8.28 0.42 12 0.02 -1017.00 20214.00 14360 20231124 -41.36 7430 20240806 13.32 12380 -31.99 20240411 7430 13.32 20240806 14360 -41.36 20231124 7430 13.32 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
4 20241121 140134 57 100.00 KOSPI 서비스업 N N N N N 8400 30 2 0.36 20438990 2420 105.22 8310 8570 8310 10880 5860 8370 8445.86 9.62 0 -149 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1342 -8.26 0.42 12 0.02 -1017.00 20214.00 14360 20231124 -41.50 7430 20240806 13.06 12380 -32.15 20240411 7430 13.06 20240806 14360 -41.50 20231124 7430 13.06 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
5 20241121 130135 57 100.00 KOSPI 서비스업 N N N N N 8400 30 2 0.36 17994300 2129 92.57 8310 8570 8310 10880 5860 8370 8452.00 9.62 0 -129 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1342 -8.26 0.42 12 0.01 -1017.00 20214.00 14360 20231124 -41.50 7430 20240806 13.06 12380 -32.15 20240411 7430 13.06 20240806 14360 -41.50 20231124 7430 13.06 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
6 20241121 120133 57 100.00 KOSPI 서비스업 N N N N N 8390 20 2 0.24 17809700 2107 91.61 8310 8570 8310 10880 5860 8370 8452.63 9.62 0 -135 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1340 -8.25 0.42 12 0.01 -1017.00 20214.00 14360 20231124 -41.57 7430 20240806 12.92 12380 -32.23 20240411 7430 12.92 20240806 14360 -41.57 20231124 7430 12.92 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
7 20241121 110133 57 100.00 KOSPI 서비스업 N N N N N 8390 20 2 0.24 17675140 2091 90.91 8310 8570 8310 10880 5860 8370 8452.96 9.62 0 -140 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1340 -8.25 0.42 12 0.01 -1017.00 20214.00 14360 20231124 -41.57 7430 20240806 12.92 12380 -32.23 20240411 7430 12.92 20240806 14360 -41.57 20231124 7430 12.92 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
8 20241121 100134 57 100.00 KOSPI 서비스업 N N N N N 8400 30 2 0.36 91750 11 0.48 8310 8400 8310 10880 5860 8370 8340.91 9.62 0 3 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1342 -8.26 0.42 12 0.00 -1017.00 20214.00 14360 20231124 -41.50 7430 20240806 13.06 12380 -32.15 20240411 7430 13.06 20240806 14360 -41.50 20231124 7430 13.06 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
9 20241121 090134 57 100.00 KOSPI 서비스업 N N N N N 8310 -60 5 -0.72 33240 4 0.17 8310 8310 8310 10880 5860 8370 8310.00 9.62 0 0 8750 8560 8410 8220 8070 8485 8145 80 2510 500 5520 10 1 15973355 1327 -8.17 0.41 12 0.00 -1017.00 20214.00 14360 20231124 -42.13 7430 20240806 11.84 12380 -32.88 20240411 7430 11.84 20240806 14360 -42.13 20231124 7430 11.84 20240806 0.57 N 002620 500 79 억 1536218 N N 2 N 00 N
10 20241120 160133 57 100.00 KOSPI 서비스업 N N N N N 8370 0 3 0.00 18503240 2214 124.66 8410 8600 8260 10880 5860 8370 8357.38 9.62 0 -475 8663 8516 8363 8216 8063 8590 8290 80 2510 500 5520 10 1 15973355 1337 -8.23 0.41 12 0.01 -1017.00 20214.00 14360 20231124 -41.71 7430 20240806 12.65 12380 -32.39 20240411 7430 12.65 20240806 14360 -41.71 20231124 7430 12.65 20240806 0.58 N 002620 500 79 억 1536667 N N 2 N 00 N
11 20241120 150133 57 100.00 KOSPI 서비스업 N N N N N 8330 -40 5 -0.48 12816030 1531 86.20 8410 8600 8310 10880 5860 8370 8371.02 9.62 0 -330 8663 8516 8363 8216 8063 8590 8290 80 2510 500 5520 10 1 15973355 1331 -8.19 0.41 12 0.01 -1017.00 20214.00 14360 20231124 -41.99 7430 20240806 12.11 12380 -32.71 20240411 7430 12.11 20240806 14360 -41.99 20231124 7430 12.11 20240806 0.58 N 002620 500 79 억 1536667 N N 0 N 00 N
12 20241120 140136 57 100.00 KOSPI 서비스업 N N N N N 8310 -60 5 -0.72 11480500 1371 77.20 8410 8600 8310 10880 5860 8370 8373.81 9.62 0 -199 8663 8516 8363 8216 8063 8590 8290 80 2510 500 5520 10 1 15973355 1327 -8.17 0.41 12 0.01 -1017.00 20214.00 14360 20231124 -42.13 7430 20240806 11.84 12380 -32.88 20240411 7430 11.84 20240806 14360 -42.13 20231124 7430 11.84 20240806 0.58 N 002620 500 79 억 1536667 N N 0 N 00 N