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
037560/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
20241121,160435,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2480,20,2,0.81,102634350,41455,160.00,2450,2485,2450,3195,1725,2460,2475.80,4.95,-2447,-1705,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1921,-4.23,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.40,2350,20241115,5.53,5210,-52.40,20240119,2350,5.53,20241115,5210,-52.40,20240119,2350,5.53,20241115,1.66,N,037560,2500,1936 억,,1877602,N,N,3,N,00,N
20241121,150444,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2475,15,2,0.61,95205255,38457,148.43,2450,2485,2450,3195,1725,2460,2475.63,4.95,-1872,-1512,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1917,-4.22,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.50,2350,20241115,5.32,5210,-52.50,20240119,2350,5.32,20241115,5210,-52.50,20240119,2350,5.32,20241115,1.66,N,037560,2500,1936 억,,1878177,N,N,782,N,00,N
20241121,140443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2480,20,2,0.81,87427890,35317,136.31,2450,2485,2450,3195,1725,2460,2475.52,4.95,-1922,-1680,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1921,-4.23,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.40,2350,20241115,5.53,5210,-52.40,20240119,2350,5.53,20241115,5210,-52.40,20240119,2350,5.53,20241115,1.66,N,037560,2500,1936 억,,1878127,N,N,782,N,00,N
20241121,130439,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2480,20,2,0.81,83779380,33845,130.63,2450,2485,2450,3195,1725,2460,2475.38,4.95,-1934,-1748,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1921,-4.23,0.34,12,0.04,-586.00,7300.00,5210,20240119,-52.40,2350,20241115,5.53,5210,-52.40,20240119,2350,5.53,20241115,5210,-52.40,20240119,2350,5.53,20241115,1.66,N,037560,2500,1936 억,,1878115,N,N,782,N,00,N
20241121,120439,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2480,20,2,0.81,76882875,31061,119.88,2450,2485,2450,3195,1725,2460,2475.22,4.95,-1987,-1838,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1921,-4.23,0.34,12,0.04,-586.00,7300.00,5210,20240119,-52.40,2350,20241115,5.53,5210,-52.40,20240119,2350,5.53,20241115,5210,-52.40,20240119,2350,5.53,20241115,1.66,N,037560,2500,1936 억,,1878062,N,N,782,N,00,N
20241121,110437,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2485,25,2,1.02,41091440,16630,64.18,2450,2485,2450,3195,1725,2460,2470.92,4.95,-1976,-1877,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1925,-4.24,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.30,2350,20241115,5.74,5210,-52.30,20240119,2350,5.74,20241115,5210,-52.30,20240119,2350,5.74,20241115,1.66,N,037560,2500,1936 억,,1878073,N,N,782,N,00,N
20241121,100443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2470,10,2,0.41,17009710,6895,26.61,2450,2475,2450,3195,1725,2460,2466.96,4.95,-840,-862,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1913,-4.22,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.59,2350,20241115,5.11,5210,-52.59,20240119,2350,5.11,20241115,5210,-52.59,20240119,2350,5.11,20241115,1.66,N,037560,2500,1936 억,,1879209,N,N,782,N,00,N
20241121,090440,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2450,-10,5,-0.41,281750,115,0.44,2450,2450,2450,3195,1725,2460,2450.00,4.96,324,-16,2483,2471,2458,2446,2433,2477,2452,1936,735,2500,1520,5,1,77446865,1897,-4.18,0.34,12,0.00,-586.00,7300.00,5210,20240119,-52.98,2350,20241115,4.26,5210,-52.98,20240119,2350,4.26,20241115,5210,-52.98,20240119,2350,4.26,20241115,1.66,N,037560,2500,1936 억,,1880373,N,N,782,N,00,N
20241120,160436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,5,2,0.20,62565835,25449,62.37,2450,2470,2445,3190,1720,2455,2458.42,4.95,-1606,-1751,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.67,N,037560,2500,1936 억,,1880049,N,N,782,N,00,N
20241120,150445,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2470,15,2,0.61,53533455,21778,53.37,2450,2470,2445,3190,1720,2455,2458.14,4.95,-1807,-1844,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1913,-4.22,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.59,2350,20241115,5.11,5210,-52.59,20240119,2350,5.11,20241115,5210,-52.59,20240119,2350,5.11,20241115,1.67,N,037560,2500,1936 억,,1879848,N,N,41,N,00,N
20241120,140444,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2465,10,2,0.41,46801430,19050,46.68,2450,2465,2445,3190,1720,2455,2456.77,4.95,-2108,-2106,2488,2471,2458,2441,2428,2465,2435,1936,735,2500,1520,5,1,77446865,1909,-4.21,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.69,2350,20241115,4.89,5210,-52.69,20240119,2350,4.89,20241115,5210,-52.69,20240119,2350,4.89,20241115,1.67,N,037560,2500,1936 억,,1879547,N,N,41,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 160435 55 60.00 KOSPI 서비스업 N N N Y 60 N 2480 20 2 0.81 102634350 41455 160.00 2450 2485 2450 3195 1725 2460 2475.80 4.95 -2447 -1705 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1921 -4.23 0.34 12 0.05 -586.00 7300.00 5210 20240119 -52.40 2350 20241115 5.53 5210 -52.40 20240119 2350 5.53 20241115 5210 -52.40 20240119 2350 5.53 20241115 1.66 N 037560 2500 1936 억 1877602 N N 3 N 00 N
3 20241121 150444 55 60.00 KOSPI 서비스업 N N N Y 60 N 2475 15 2 0.61 95205255 38457 148.43 2450 2485 2450 3195 1725 2460 2475.63 4.95 -1872 -1512 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1917 -4.22 0.34 12 0.05 -586.00 7300.00 5210 20240119 -52.50 2350 20241115 5.32 5210 -52.50 20240119 2350 5.32 20241115 5210 -52.50 20240119 2350 5.32 20241115 1.66 N 037560 2500 1936 억 1878177 N N 782 N 00 N
4 20241121 140443 55 60.00 KOSPI 서비스업 N N N Y 60 N 2480 20 2 0.81 87427890 35317 136.31 2450 2485 2450 3195 1725 2460 2475.52 4.95 -1922 -1680 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1921 -4.23 0.34 12 0.05 -586.00 7300.00 5210 20240119 -52.40 2350 20241115 5.53 5210 -52.40 20240119 2350 5.53 20241115 5210 -52.40 20240119 2350 5.53 20241115 1.66 N 037560 2500 1936 억 1878127 N N 782 N 00 N
5 20241121 130439 55 60.00 KOSPI 서비스업 N N N Y 60 N 2480 20 2 0.81 83779380 33845 130.63 2450 2485 2450 3195 1725 2460 2475.38 4.95 -1934 -1748 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1921 -4.23 0.34 12 0.04 -586.00 7300.00 5210 20240119 -52.40 2350 20241115 5.53 5210 -52.40 20240119 2350 5.53 20241115 5210 -52.40 20240119 2350 5.53 20241115 1.66 N 037560 2500 1936 억 1878115 N N 782 N 00 N
6 20241121 120439 55 60.00 KOSPI 서비스업 N N N Y 60 N 2480 20 2 0.81 76882875 31061 119.88 2450 2485 2450 3195 1725 2460 2475.22 4.95 -1987 -1838 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1921 -4.23 0.34 12 0.04 -586.00 7300.00 5210 20240119 -52.40 2350 20241115 5.53 5210 -52.40 20240119 2350 5.53 20241115 5210 -52.40 20240119 2350 5.53 20241115 1.66 N 037560 2500 1936 억 1878062 N N 782 N 00 N
7 20241121 110437 55 60.00 KOSPI 서비스업 N N N Y 60 N 2485 25 2 1.02 41091440 16630 64.18 2450 2485 2450 3195 1725 2460 2470.92 4.95 -1976 -1877 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1925 -4.24 0.34 12 0.02 -586.00 7300.00 5210 20240119 -52.30 2350 20241115 5.74 5210 -52.30 20240119 2350 5.74 20241115 5210 -52.30 20240119 2350 5.74 20241115 1.66 N 037560 2500 1936 억 1878073 N N 782 N 00 N
8 20241121 100443 55 60.00 KOSPI 서비스업 N N N Y 60 N 2470 10 2 0.41 17009710 6895 26.61 2450 2475 2450 3195 1725 2460 2466.96 4.95 -840 -862 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1913 -4.22 0.34 12 0.01 -586.00 7300.00 5210 20240119 -52.59 2350 20241115 5.11 5210 -52.59 20240119 2350 5.11 20241115 5210 -52.59 20240119 2350 5.11 20241115 1.66 N 037560 2500 1936 억 1879209 N N 782 N 00 N
9 20241121 090440 55 60.00 KOSPI 서비스업 N N N Y 60 N 2450 -10 5 -0.41 281750 115 0.44 2450 2450 2450 3195 1725 2460 2450.00 4.96 324 -16 2483 2471 2458 2446 2433 2477 2452 1936 735 2500 1520 5 1 77446865 1897 -4.18 0.34 12 0.00 -586.00 7300.00 5210 20240119 -52.98 2350 20241115 4.26 5210 -52.98 20240119 2350 4.26 20241115 5210 -52.98 20240119 2350 4.26 20241115 1.66 N 037560 2500 1936 억 1880373 N N 782 N 00 N
10 20241120 160436 55 60.00 KOSPI 서비스업 N N N Y 60 N 2460 5 2 0.20 62565835 25449 62.37 2450 2470 2445 3190 1720 2455 2458.42 4.95 -1606 -1751 2488 2471 2458 2441 2428 2465 2435 1936 735 2500 1520 5 1 77446865 1905 -4.20 0.34 12 0.03 -586.00 7300.00 5210 20240119 -52.78 2350 20241115 4.68 5210 -52.78 20240119 2350 4.68 20241115 5210 -52.78 20240119 2350 4.68 20241115 1.67 N 037560 2500 1936 억 1880049 N N 782 N 00 N
11 20241120 150445 55 60.00 KOSPI 서비스업 N N N Y 60 N 2470 15 2 0.61 53533455 21778 53.37 2450 2470 2445 3190 1720 2455 2458.14 4.95 -1807 -1844 2488 2471 2458 2441 2428 2465 2435 1936 735 2500 1520 5 1 77446865 1913 -4.22 0.34 12 0.03 -586.00 7300.00 5210 20240119 -52.59 2350 20241115 5.11 5210 -52.59 20240119 2350 5.11 20241115 5210 -52.59 20240119 2350 5.11 20241115 1.67 N 037560 2500 1936 억 1879848 N N 41 N 00 N
12 20241120 140444 55 60.00 KOSPI 서비스업 N N N Y 60 N 2465 10 2 0.41 46801430 19050 46.68 2450 2465 2445 3190 1720 2455 2456.77 4.95 -2108 -2106 2488 2471 2458 2441 2428 2465 2435 1936 735 2500 1520 5 1 77446865 1909 -4.21 0.34 12 0.02 -586.00 7300.00 5210 20240119 -52.69 2350 20241115 4.89 5210 -52.69 20240119 2350 4.89 20241115 5210 -52.69 20240119 2350 4.89 20241115 1.67 N 037560 2500 1936 억 1879547 N N 41 N 00 N