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
003560/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
20241121,160145,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,150148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,140148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,130148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,120146,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,110147,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,100148,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241121,090147,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231114,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231121,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241120,160146,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241120,150147,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241120,140149,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231113,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,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 160145 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20241121 150148 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20241121 140148 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20241121 130148 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20241121 120146 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20241121 110147 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20241121 100148 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20241121 090147 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231114 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231121 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20241120 160146 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231113 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231120 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20241120 150147 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231113 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231120 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20241120 140149 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231113 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231120 0.00 N 003560 500 30 억 83884 N N 0 N 00 N