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
016710/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
20241121,160317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7200,10,2,0.14,60088520,8339,114.88,7150,7230,7110,9340,5040,7190,7205.72,1.32,0,-410,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1158,0.75,0.28,12,0.05,9558.00,26059.00,10300,20231208,-30.10,6980,20241115,3.15,10240,-29.69,20240104,6980,3.15,20241115,10300,-30.10,20231208,6980,3.15,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,150322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7210,20,2,0.28,58518380,8121,111.87,7150,7230,7110,9340,5040,7190,7205.81,1.32,0,-484,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1160,0.75,0.28,12,0.05,9558.00,26059.00,10300,20231208,-30.00,6980,20241115,3.30,10240,-29.59,20240104,6980,3.30,20241115,10300,-30.00,20231208,6980,3.30,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7220,30,2,0.42,48745260,6769,93.25,7150,7230,7110,9340,5040,7190,7201.25,1.32,0,-426,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1162,0.76,0.28,12,0.04,9558.00,26059.00,10300,20231208,-29.90,6980,20241115,3.44,10240,-29.49,20240104,6980,3.44,20241115,10300,-29.90,20231208,6980,3.44,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,130321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7220,30,2,0.42,47778500,6635,91.40,7150,7230,7110,9340,5040,7190,7200.98,1.32,0,-432,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1162,0.76,0.28,12,0.04,9558.00,26059.00,10300,20231208,-29.90,6980,20241115,3.44,10240,-29.49,20240104,6980,3.44,20241115,10300,-29.90,20231208,6980,3.44,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,120320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7200,10,2,0.14,47338850,6574,90.56,7150,7230,7110,9340,5040,7190,7200.92,1.32,0,-405,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1158,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.10,6980,20241115,3.15,10240,-29.69,20240104,6980,3.15,20241115,10300,-30.10,20231208,6980,3.15,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,110320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7230,40,2,0.56,15724700,2185,30.10,7150,7230,7110,9340,5040,7190,7196.66,1.32,0,-366,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1163,0.76,0.28,12,0.01,9558.00,26059.00,10300,20231208,-29.81,6980,20241115,3.58,10240,-29.39,20240104,6980,3.58,20241115,10300,-29.81,20231208,6980,3.58,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,100321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,0,3,0.00,4539550,635,8.75,7150,7220,7110,9340,5040,7190,7148.90,1.32,0,-305,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1157,0.75,0.28,12,0.00,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241121,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7210,20,2,0.28,2002060,280,3.86,7150,7210,7150,9340,5040,7190,7150.21,1.32,0,-280,7256,7222,7186,7152,7116,7205,7135,161,2150,1000,5030,10,1,16089459,1160,0.75,0.28,12,0.00,9558.00,26059.00,10300,20231208,-30.00,6980,20241115,3.30,10240,-29.59,20240104,6980,3.30,20241115,10300,-30.00,20231208,6980,3.30,20241115,0.02,N,016710,1000,160 억,,211669,N,N,2,N,00,N
20241120,160318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,10,2,0.14,52180630,7258,100.74,7220,7220,7150,9330,5030,7180,7189.40,1.32,0,-501,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1157,0.75,0.28,12,0.05,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212161,N,N,2,N,00,N
20241120,150323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,10,2,0.14,49339080,6863,95.25,7220,7220,7150,9330,5030,7180,7189.14,1.32,0,-451,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1157,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212161,N,N,0,N,00,N
20241120,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7170,-10,5,-0.14,34599950,4811,66.77,7220,7220,7150,9330,5030,7180,7191.84,1.32,0,-436,7246,7212,7176,7142,7106,7230,7160,161,2150,1000,5020,10,1,16089459,1154,0.75,0.28,12,0.03,9558.00,26059.00,10300,20231208,-30.39,6980,20241115,2.72,10240,-29.98,20240104,6980,2.72,20241115,10300,-30.39,20231208,6980,2.72,20241115,0.02,N,016710,1000,160 억,,212161,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 160317 57 100.00 KOSPI 서비스업 N N N N N 7200 10 2 0.14 60088520 8339 114.88 7150 7230 7110 9340 5040 7190 7205.72 1.32 0 -410 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1158 0.75 0.28 12 0.05 9558.00 26059.00 10300 20231208 -30.10 6980 20241115 3.15 10240 -29.69 20240104 6980 3.15 20241115 10300 -30.10 20231208 6980 3.15 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
3 20241121 150322 57 100.00 KOSPI 서비스업 N N N N N 7210 20 2 0.28 58518380 8121 111.87 7150 7230 7110 9340 5040 7190 7205.81 1.32 0 -484 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1160 0.75 0.28 12 0.05 9558.00 26059.00 10300 20231208 -30.00 6980 20241115 3.30 10240 -29.59 20240104 6980 3.30 20241115 10300 -30.00 20231208 6980 3.30 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
4 20241121 140323 57 100.00 KOSPI 서비스업 N N N N N 7220 30 2 0.42 48745260 6769 93.25 7150 7230 7110 9340 5040 7190 7201.25 1.32 0 -426 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1162 0.76 0.28 12 0.04 9558.00 26059.00 10300 20231208 -29.90 6980 20241115 3.44 10240 -29.49 20240104 6980 3.44 20241115 10300 -29.90 20231208 6980 3.44 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
5 20241121 130321 57 100.00 KOSPI 서비스업 N N N N N 7220 30 2 0.42 47778500 6635 91.40 7150 7230 7110 9340 5040 7190 7200.98 1.32 0 -432 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1162 0.76 0.28 12 0.04 9558.00 26059.00 10300 20231208 -29.90 6980 20241115 3.44 10240 -29.49 20240104 6980 3.44 20241115 10300 -29.90 20231208 6980 3.44 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
6 20241121 120320 57 100.00 KOSPI 서비스업 N N N N N 7200 10 2 0.14 47338850 6574 90.56 7150 7230 7110 9340 5040 7190 7200.92 1.32 0 -405 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1158 0.75 0.28 12 0.04 9558.00 26059.00 10300 20231208 -30.10 6980 20241115 3.15 10240 -29.69 20240104 6980 3.15 20241115 10300 -30.10 20231208 6980 3.15 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
7 20241121 110320 57 100.00 KOSPI 서비스업 N N N N N 7230 40 2 0.56 15724700 2185 30.10 7150 7230 7110 9340 5040 7190 7196.66 1.32 0 -366 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1163 0.76 0.28 12 0.01 9558.00 26059.00 10300 20231208 -29.81 6980 20241115 3.58 10240 -29.39 20240104 6980 3.58 20241115 10300 -29.81 20231208 6980 3.58 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
8 20241121 100321 57 100.00 KOSPI 서비스업 N N N N N 7190 0 3 0.00 4539550 635 8.75 7150 7220 7110 9340 5040 7190 7148.90 1.32 0 -305 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1157 0.75 0.28 12 0.00 9558.00 26059.00 10300 20231208 -30.19 6980 20241115 3.01 10240 -29.79 20240104 6980 3.01 20241115 10300 -30.19 20231208 6980 3.01 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
9 20241121 090319 57 100.00 KOSPI 서비스업 N N N N N 7210 20 2 0.28 2002060 280 3.86 7150 7210 7150 9340 5040 7190 7150.21 1.32 0 -280 7256 7222 7186 7152 7116 7205 7135 161 2150 1000 5030 10 1 16089459 1160 0.75 0.28 12 0.00 9558.00 26059.00 10300 20231208 -30.00 6980 20241115 3.30 10240 -29.59 20240104 6980 3.30 20241115 10300 -30.00 20231208 6980 3.30 20241115 0.02 N 016710 1000 160 억 211669 N N 2 N 00 N
10 20241120 160318 57 100.00 KOSPI 서비스업 N N N N N 7190 10 2 0.14 52180630 7258 100.74 7220 7220 7150 9330 5030 7180 7189.40 1.32 0 -501 7246 7212 7176 7142 7106 7230 7160 161 2150 1000 5020 10 1 16089459 1157 0.75 0.28 12 0.05 9558.00 26059.00 10300 20231208 -30.19 6980 20241115 3.01 10240 -29.79 20240104 6980 3.01 20241115 10300 -30.19 20231208 6980 3.01 20241115 0.02 N 016710 1000 160 억 212161 N N 2 N 00 N
11 20241120 150323 57 100.00 KOSPI 서비스업 N N N N N 7190 10 2 0.14 49339080 6863 95.25 7220 7220 7150 9330 5030 7180 7189.14 1.32 0 -451 7246 7212 7176 7142 7106 7230 7160 161 2150 1000 5020 10 1 16089459 1157 0.75 0.28 12 0.04 9558.00 26059.00 10300 20231208 -30.19 6980 20241115 3.01 10240 -29.79 20240104 6980 3.01 20241115 10300 -30.19 20231208 6980 3.01 20241115 0.02 N 016710 1000 160 억 212161 N N 0 N 00 N
12 20241120 140323 57 100.00 KOSPI 서비스업 N N N N N 7170 -10 5 -0.14 34599950 4811 66.77 7220 7220 7150 9330 5030 7180 7191.84 1.32 0 -436 7246 7212 7176 7142 7106 7230 7160 161 2150 1000 5020 10 1 16089459 1154 0.75 0.28 12 0.03 9558.00 26059.00 10300 20231208 -30.39 6980 20241115 2.72 10240 -29.98 20240104 6980 2.72 20241115 10300 -30.39 20231208 6980 2.72 20241115 0.02 N 016710 1000 160 억 212161 N N 0 N 00 N