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
058860/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
20241121,160543,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,316472400,123440,204.24,2565,2575,2550,3330,1800,2565,2563.77,2.13,0,-6596,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.35,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,150555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,305050450,118985,196.87,2565,2575,2550,3330,1800,2565,2563.77,2.13,0,-5419,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.34,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,140555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,300690435,117285,194.06,2565,2575,2550,3330,1800,2565,2563.76,2.13,0,-5470,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.34,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,130549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2570,5,2,0.19,271714045,105985,175.36,2565,2575,2550,3330,1800,2565,2563.70,2.13,0,-6555,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,894,6.42,0.41,12,0.30,400.00,6216.00,3365,20240220,-23.63,2305,20240805,11.50,3365,-23.63,20240220,2305,11.50,20240805,3365,-23.63,20240220,2305,11.50,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,120549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,100779930,39357,65.12,2565,2575,2550,3330,1800,2565,2560.66,2.13,0,-7700,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.11,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,110550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,58653570,22926,37.93,2565,2575,2550,3330,1800,2565,2558.39,2.13,0,-7754,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.07,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,100553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2570,5,2,0.19,54366000,21253,35.16,2565,2575,2550,3330,1800,2565,2558.04,2.13,0,-7778,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,894,6.42,0.41,12,0.06,400.00,6216.00,3365,20240220,-23.63,2305,20240805,11.50,3365,-23.63,20240220,2305,11.50,20240805,3365,-23.63,20240220,2305,11.50,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241121,090553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,1523595,595,0.98,2565,2565,2555,3330,1800,2565,2560.66,2.13,0,-231,2581,2572,2561,2552,2541,2575,2555,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.00,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.19,N,058860,500,174 억,,741929,N,N,1,N,00,N
20241120,160546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,153418975,59920,74.73,2565,2570,2550,3330,1800,2565,2560.36,2.14,0,-3973,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.17,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,1,N,00,N
20241120,150556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,0,3,0.00,149031315,58208,72.59,2565,2570,2550,3330,1800,2565,2560.32,2.14,0,-3857,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.17,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.23,N,058860,500,174 억,,745994,N,N,0,N,00,N
20241120,140556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,-5,5,-0.19,137141865,53557,66.79,2565,2570,2550,3330,1800,2565,2560.67,2.14,0,-3736,2585,2575,2560,2550,2535,2577,2552,174,765,500,1940,5,1,34802000,891,6.40,0.41,12,0.15,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.23,N,058860,500,174 억,,745994,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 160543 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 316472400 123440 204.24 2565 2575 2550 3330 1800 2565 2563.77 2.13 0 -6596 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.35 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
3 20241121 150555 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 305050450 118985 196.87 2565 2575 2550 3330 1800 2565 2563.77 2.13 0 -5419 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.34 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
4 20241121 140555 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 300690435 117285 194.06 2565 2575 2550 3330 1800 2565 2563.76 2.13 0 -5470 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.34 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
5 20241121 130549 57 100.00 KOSPI 서비스업 N N N N N 2570 5 2 0.19 271714045 105985 175.36 2565 2575 2550 3330 1800 2565 2563.70 2.13 0 -6555 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 894 6.42 0.41 12 0.30 400.00 6216.00 3365 20240220 -23.63 2305 20240805 11.50 3365 -23.63 20240220 2305 11.50 20240805 3365 -23.63 20240220 2305 11.50 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
6 20241121 120549 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 100779930 39357 65.12 2565 2575 2550 3330 1800 2565 2560.66 2.13 0 -7700 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.11 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
7 20241121 110550 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 58653570 22926 37.93 2565 2575 2550 3330 1800 2565 2558.39 2.13 0 -7754 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.07 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
8 20241121 100553 57 100.00 KOSPI 서비스업 N N N N N 2570 5 2 0.19 54366000 21253 35.16 2565 2575 2550 3330 1800 2565 2558.04 2.13 0 -7778 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 894 6.42 0.41 12 0.06 400.00 6216.00 3365 20240220 -23.63 2305 20240805 11.50 3365 -23.63 20240220 2305 11.50 20240805 3365 -23.63 20240220 2305 11.50 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
9 20241121 090553 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 1523595 595 0.98 2565 2565 2555 3330 1800 2565 2560.66 2.13 0 -231 2581 2572 2561 2552 2541 2575 2555 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.00 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.19 N 058860 500 174 억 741929 N N 1 N 00 N
10 20241120 160546 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 153418975 59920 74.73 2565 2570 2550 3330 1800 2565 2560.36 2.14 0 -3973 2585 2575 2560 2550 2535 2577 2552 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.17 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.23 N 058860 500 174 억 745994 N N 1 N 00 N
11 20241120 150556 57 100.00 KOSPI 서비스업 N N N N N 2565 0 3 0.00 149031315 58208 72.59 2565 2570 2550 3330 1800 2565 2560.32 2.14 0 -3857 2585 2575 2560 2550 2535 2577 2552 174 765 500 1940 5 1 34802000 893 6.41 0.41 12 0.17 400.00 6216.00 3365 20240220 -23.77 2305 20240805 11.28 3365 -23.77 20240220 2305 11.28 20240805 3365 -23.77 20240220 2305 11.28 20240805 3.23 N 058860 500 174 억 745994 N N 0 N 00 N
12 20241120 140556 57 100.00 KOSPI 서비스업 N N N N N 2560 -5 5 -0.19 137141865 53557 66.79 2565 2570 2550 3330 1800 2565 2560.67 2.14 0 -3736 2585 2575 2560 2550 2535 2577 2552 174 765 500 1940 5 1 34802000 891 6.40 0.41 12 0.15 400.00 6216.00 3365 20240220 -23.92 2305 20240805 11.06 3365 -23.92 20240220 2305 11.06 20240805 3365 -23.92 20240220 2305 11.06 20240805 3.23 N 058860 500 174 억 745994 N N 0 N 00 N