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
015020/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
20241121,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,590,-14,5,-2.32,96827615,162589,83.48,604,623,590,785,423,604,595.54,0.46,0,-24101,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,253,-8.68,0.57,12,0.38,-68.00,1027.00,1003,20240411,-41.18,541,20241118,9.06,1003,-41.18,20240411,541,9.06,20241118,1003,-41.18,20240411,541,9.06,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,595,-9,5,-1.49,93920312,157667,80.95,604,623,591,785,423,604,595.69,0.46,0,-21805,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,255,-8.75,0.58,12,0.37,-68.00,1027.00,1003,20240411,-40.68,541,20241118,9.98,1003,-40.68,20240411,541,9.98,20241118,1003,-40.68,20240411,541,9.98,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,596,-8,5,-1.32,82118010,137790,70.75,604,623,591,785,423,604,595.96,0.46,0,-20195,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,255,-8.76,0.58,12,0.32,-68.00,1027.00,1003,20240411,-40.58,541,20241118,10.17,1003,-40.58,20240411,541,10.17,20241118,1003,-40.58,20240411,541,10.17,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-3,5,-0.50,48981321,82002,42.10,604,623,591,785,423,604,597.32,0.46,0,-17566,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.84,0.59,12,0.19,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,120315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,601,-3,5,-0.50,43312265,72492,37.22,604,623,591,785,423,604,597.48,0.46,0,-16966,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.84,0.59,12,0.17,-68.00,1027.00,1003,20240411,-40.08,541,20241118,11.09,1003,-40.08,20240411,541,11.09,20241118,1003,-40.08,20240411,541,11.09,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,605,1,2,0.17,41819752,70016,35.95,604,623,591,785,423,604,597.29,0.46,0,-16774,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,259,-8.90,0.59,12,0.16,-68.00,1027.00,1003,20240411,-39.68,541,20241118,11.83,1003,-39.68,20240411,541,11.83,20241118,1003,-39.68,20240411,541,11.83,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,100315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,600,-4,5,-0.66,14525946,24195,12.42,604,623,596,785,423,604,600.37,0.46,0,-6752,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,257,-8.82,0.58,12,0.06,-68.00,1027.00,1003,20240411,-40.18,541,20241118,10.91,1003,-40.18,20240411,541,10.91,20241118,1003,-40.18,20240411,541,10.91,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241121,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,602,-2,5,-0.33,183894,305,0.16,604,604,602,785,423,604,602.93,0.46,0,-38,654,628,609,583,564,619,574,214,181,500,430,1,1,42851600,258,-8.85,0.59,12,0.00,-68.00,1027.00,1003,20240411,-39.98,541,20241118,11.28,1003,-39.98,20240411,541,11.28,20241118,1003,-39.98,20240411,541,11.28,20241118,0.05,N,015020,500,214 억,,197288,N,N,0,N,00,N
20241120,160312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,604,-10,5,-1.63,117811077,194769,36.93,613,635,590,798,430,614,604.88,0.50,0,-18314,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,259,-8.88,0.59,12,0.45,-68.00,1027.00,1003,20240411,-39.78,541,20241118,11.65,1003,-39.78,20240411,541,11.65,20241118,1003,-39.78,20240411,541,11.65,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
20241120,150317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,1,2,0.16,117340587,193995,36.78,613,635,590,798,430,614,604.86,0.50,0,-18237,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,264,-9.04,0.60,12,0.45,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.05,N,015020,500,214 억,,215602,N,N,0,N,00,N
20241120,140317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,611,-3,5,-0.49,112114420,185472,35.17,613,635,590,798,430,614,604.48,0.50,0,-17411,696,655,615,574,534,675,594,214,184,500,440,1,1,42851600,262,-8.99,0.59,12,0.43,-68.00,1027.00,1003,20240411,-39.08,541,20241118,12.94,1003,-39.08,20240411,541,12.94,20241118,1003,-39.08,20240411,541,12.94,20241118,0.05,N,015020,500,214 억,,215602,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 160311 57 100.00 KOSPI 서비스업 N N N N N 590 -14 5 -2.32 96827615 162589 83.48 604 623 590 785 423 604 595.54 0.46 0 -24101 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 253 -8.68 0.57 12 0.38 -68.00 1027.00 1003 20240411 -41.18 541 20241118 9.06 1003 -41.18 20240411 541 9.06 20241118 1003 -41.18 20240411 541 9.06 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
3 20241121 150317 57 100.00 KOSPI 서비스업 N N N N N 595 -9 5 -1.49 93920312 157667 80.95 604 623 591 785 423 604 595.69 0.46 0 -21805 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 255 -8.75 0.58 12 0.37 -68.00 1027.00 1003 20240411 -40.68 541 20241118 9.98 1003 -40.68 20240411 541 9.98 20241118 1003 -40.68 20240411 541 9.98 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
4 20241121 140317 57 100.00 KOSPI 서비스업 N N N N N 596 -8 5 -1.32 82118010 137790 70.75 604 623 591 785 423 604 595.96 0.46 0 -20195 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 255 -8.76 0.58 12 0.32 -68.00 1027.00 1003 20240411 -40.58 541 20241118 10.17 1003 -40.58 20240411 541 10.17 20241118 1003 -40.58 20240411 541 10.17 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
5 20241121 130315 57 100.00 KOSPI 서비스업 N N N N N 601 -3 5 -0.50 48981321 82002 42.10 604 623 591 785 423 604 597.32 0.46 0 -17566 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 258 -8.84 0.59 12 0.19 -68.00 1027.00 1003 20240411 -40.08 541 20241118 11.09 1003 -40.08 20240411 541 11.09 20241118 1003 -40.08 20240411 541 11.09 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
6 20241121 120315 57 100.00 KOSPI 서비스업 N N N N N 601 -3 5 -0.50 43312265 72492 37.22 604 623 591 785 423 604 597.48 0.46 0 -16966 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 258 -8.84 0.59 12 0.17 -68.00 1027.00 1003 20240411 -40.08 541 20241118 11.09 1003 -40.08 20240411 541 11.09 20241118 1003 -40.08 20240411 541 11.09 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
7 20241121 110314 57 100.00 KOSPI 서비스업 N N N N N 605 1 2 0.17 41819752 70016 35.95 604 623 591 785 423 604 597.29 0.46 0 -16774 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 259 -8.90 0.59 12 0.16 -68.00 1027.00 1003 20240411 -39.68 541 20241118 11.83 1003 -39.68 20240411 541 11.83 20241118 1003 -39.68 20240411 541 11.83 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
8 20241121 100315 57 100.00 KOSPI 서비스업 N N N N N 600 -4 5 -0.66 14525946 24195 12.42 604 623 596 785 423 604 600.37 0.46 0 -6752 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 257 -8.82 0.58 12 0.06 -68.00 1027.00 1003 20240411 -40.18 541 20241118 10.91 1003 -40.18 20240411 541 10.91 20241118 1003 -40.18 20240411 541 10.91 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
9 20241121 090314 57 100.00 KOSPI 서비스업 N N N N N 602 -2 5 -0.33 183894 305 0.16 604 604 602 785 423 604 602.93 0.46 0 -38 654 628 609 583 564 619 574 214 181 500 430 1 1 42851600 258 -8.85 0.59 12 0.00 -68.00 1027.00 1003 20240411 -39.98 541 20241118 11.28 1003 -39.98 20240411 541 11.28 20241118 1003 -39.98 20240411 541 11.28 20241118 0.05 N 015020 500 214 억 197288 N N 0 N 00 N
10 20241120 160312 57 100.00 KOSPI 서비스업 N N N N N 604 -10 5 -1.63 117811077 194769 36.93 613 635 590 798 430 614 604.88 0.50 0 -18314 696 655 615 574 534 675 594 214 184 500 440 1 1 42851600 259 -8.88 0.59 12 0.45 -68.00 1027.00 1003 20240411 -39.78 541 20241118 11.65 1003 -39.78 20240411 541 11.65 20241118 1003 -39.78 20240411 541 11.65 20241118 0.05 N 015020 500 214 억 215602 N N 0 N 00 N
11 20241120 150317 57 100.00 KOSPI 서비스업 N N N N N 615 1 2 0.16 117340587 193995 36.78 613 635 590 798 430 614 604.86 0.50 0 -18237 696 655 615 574 534 675 594 214 184 500 440 1 1 42851600 264 -9.04 0.60 12 0.45 -68.00 1027.00 1003 20240411 -38.68 541 20241118 13.68 1003 -38.68 20240411 541 13.68 20241118 1003 -38.68 20240411 541 13.68 20241118 0.05 N 015020 500 214 억 215602 N N 0 N 00 N
12 20241120 140317 57 100.00 KOSPI 서비스업 N N N N N 611 -3 5 -0.49 112114420 185472 35.17 613 635 590 798 430 614 604.48 0.50 0 -17411 696 655 615 574 534 675 594 214 184 500 440 1 1 42851600 262 -8.99 0.59 12 0.43 -68.00 1027.00 1003 20240411 -39.08 541 20241118 12.94 1003 -39.08 20240411 541 12.94 20241118 1003 -39.08 20240411 541 12.94 20241118 0.05 N 015020 500 214 억 215602 N N 0 N 00 N