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
095720/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
20241121,160723,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1662,2,2,0.12,102750458,61917,74.07,1660,1675,1650,2155,1162,1660,1659.49,3.55,0,-11863,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1920,-6.20,0.58,12,0.05,-268.00,2842.00,2945,20231115,-43.57,1621,20241115,2.53,2780,-40.22,20240221,1621,2.53,20241115,2875,-42.19,20231129,1621,2.53,20241115,1.22,N,095720,500,587 억,,4101046,N,N,15,N,00,N
20241121,150739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1661,1,2,0.06,95798925,57728,69.06,1660,1675,1650,2155,1162,1660,1659.49,3.55,0,-9834,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1919,-6.20,0.58,12,0.05,-268.00,2842.00,2945,20231115,-43.60,1621,20241115,2.47,2780,-40.25,20240221,1621,2.47,20241115,2875,-42.23,20231129,1621,2.47,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,140739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1660,0,3,0.00,69239241,41670,49.85,1660,1675,1650,2155,1162,1660,1661.61,3.55,0,-8717,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1917,-6.19,0.58,12,0.04,-268.00,2842.00,2945,20231115,-43.63,1621,20241115,2.41,2780,-40.29,20240221,1621,2.41,20241115,2875,-42.26,20231129,1621,2.41,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,130731,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1660,0,3,0.00,49975017,30060,35.96,1660,1675,1650,2155,1162,1660,1662.51,3.55,0,-9168,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1917,-6.19,0.58,12,0.03,-268.00,2842.00,2945,20231115,-43.63,1621,20241115,2.41,2780,-40.29,20240221,1621,2.41,20241115,2875,-42.26,20231129,1621,2.41,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,120732,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1662,2,2,0.12,34677368,20838,24.93,1660,1675,1659,2155,1162,1660,1664.14,3.55,0,-8109,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1920,-6.20,0.58,12,0.02,-268.00,2842.00,2945,20231115,-43.57,1621,20241115,2.53,2780,-40.22,20240221,1621,2.53,20241115,2875,-42.19,20231129,1621,2.53,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,110734,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1668,8,2,0.48,31771840,19093,22.84,1660,1675,1659,2155,1162,1660,1664.06,3.55,0,-7827,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1927,-6.22,0.59,12,0.02,-268.00,2842.00,2945,20231115,-43.36,1621,20241115,2.90,2780,-40.00,20240221,1621,2.90,20241115,2875,-41.98,20231129,1621,2.90,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,100734,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1661,1,2,0.06,18549258,11167,13.36,1660,1669,1659,2155,1162,1660,1661.08,3.55,0,-7524,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1919,-6.20,0.58,12,0.01,-268.00,2842.00,2945,20231115,-43.60,1621,20241115,2.47,2780,-40.25,20240221,1621,2.47,20241115,2875,-42.23,20231129,1621,2.47,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241121,090735,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,9,2,0.54,1597372,962,1.15,1660,1669,1660,2155,1162,1660,1660.47,3.55,0,-331,1712,1685,1663,1636,1614,1699,1650,587,495,500,1260,1,1,115505985,1928,-6.23,0.59,12,0.00,-268.00,2842.00,2945,20231115,-43.33,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.22,N,095720,500,587 억,,4101046,N,N,24,N,00,N
20241120,160728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1660,10,2,0.61,138730885,83541,129.29,1650,1690,1641,2145,1155,1650,1660.63,3.56,0,-11722,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1917,-6.19,0.58,12,0.07,-268.00,2842.00,2945,20231115,-43.63,1621,20241115,2.41,2780,-40.29,20240221,1621,2.41,20241115,2875,-42.26,20231129,1621,2.41,20241115,1.23,N,095720,500,587 억,,4108567,N,N,24,N,00,N
20241120,150737,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1667,17,2,1.03,126805498,76369,118.19,1650,1690,1641,2145,1155,1650,1660.43,3.56,0,-12140,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1925,-6.22,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.40,1621,20241115,2.84,2780,-40.04,20240221,1621,2.84,20241115,2875,-42.02,20231129,1621,2.84,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,N,00,N
20241120,140739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1670,20,2,1.21,112195327,67610,104.64,1650,1690,1641,2145,1155,1650,1659.45,3.56,0,-13163,1707,1678,1660,1631,1613,1669,1622,587,495,500,1250,1,1,115505985,1929,-6.23,0.59,12,0.06,-268.00,2842.00,2945,20231115,-43.29,1621,20241115,3.02,2780,-39.93,20240221,1621,3.02,20241115,2875,-41.91,20231129,1621,3.02,20241115,1.23,N,095720,500,587 억,,4108567,N,N,12,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 160723 57 100.00 KOSPI 서비스업 N N N N N 1662 2 2 0.12 102750458 61917 74.07 1660 1675 1650 2155 1162 1660 1659.49 3.55 0 -11863 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1920 -6.20 0.58 12 0.05 -268.00 2842.00 2945 20231115 -43.57 1621 20241115 2.53 2780 -40.22 20240221 1621 2.53 20241115 2875 -42.19 20231129 1621 2.53 20241115 1.22 N 095720 500 587 억 4101046 N N 15 N 00 N
3 20241121 150739 57 100.00 KOSPI 서비스업 N N N N N 1661 1 2 0.06 95798925 57728 69.06 1660 1675 1650 2155 1162 1660 1659.49 3.55 0 -9834 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1919 -6.20 0.58 12 0.05 -268.00 2842.00 2945 20231115 -43.60 1621 20241115 2.47 2780 -40.25 20240221 1621 2.47 20241115 2875 -42.23 20231129 1621 2.47 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
4 20241121 140739 57 100.00 KOSPI 서비스업 N N N N N 1660 0 3 0.00 69239241 41670 49.85 1660 1675 1650 2155 1162 1660 1661.61 3.55 0 -8717 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1917 -6.19 0.58 12 0.04 -268.00 2842.00 2945 20231115 -43.63 1621 20241115 2.41 2780 -40.29 20240221 1621 2.41 20241115 2875 -42.26 20231129 1621 2.41 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
5 20241121 130731 57 100.00 KOSPI 서비스업 N N N N N 1660 0 3 0.00 49975017 30060 35.96 1660 1675 1650 2155 1162 1660 1662.51 3.55 0 -9168 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1917 -6.19 0.58 12 0.03 -268.00 2842.00 2945 20231115 -43.63 1621 20241115 2.41 2780 -40.29 20240221 1621 2.41 20241115 2875 -42.26 20231129 1621 2.41 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
6 20241121 120732 57 100.00 KOSPI 서비스업 N N N N N 1662 2 2 0.12 34677368 20838 24.93 1660 1675 1659 2155 1162 1660 1664.14 3.55 0 -8109 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1920 -6.20 0.58 12 0.02 -268.00 2842.00 2945 20231115 -43.57 1621 20241115 2.53 2780 -40.22 20240221 1621 2.53 20241115 2875 -42.19 20231129 1621 2.53 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
7 20241121 110734 57 100.00 KOSPI 서비스업 N N N N N 1668 8 2 0.48 31771840 19093 22.84 1660 1675 1659 2155 1162 1660 1664.06 3.55 0 -7827 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1927 -6.22 0.59 12 0.02 -268.00 2842.00 2945 20231115 -43.36 1621 20241115 2.90 2780 -40.00 20240221 1621 2.90 20241115 2875 -41.98 20231129 1621 2.90 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
8 20241121 100734 57 100.00 KOSPI 서비스업 N N N N N 1661 1 2 0.06 18549258 11167 13.36 1660 1669 1659 2155 1162 1660 1661.08 3.55 0 -7524 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1919 -6.20 0.58 12 0.01 -268.00 2842.00 2945 20231115 -43.60 1621 20241115 2.47 2780 -40.25 20240221 1621 2.47 20241115 2875 -42.23 20231129 1621 2.47 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
9 20241121 090735 57 100.00 KOSPI 서비스업 N N N N N 1669 9 2 0.54 1597372 962 1.15 1660 1669 1660 2155 1162 1660 1660.47 3.55 0 -331 1712 1685 1663 1636 1614 1699 1650 587 495 500 1260 1 1 115505985 1928 -6.23 0.59 12 0.00 -268.00 2842.00 2945 20231115 -43.33 1621 20241115 2.96 2780 -39.96 20240221 1621 2.96 20241115 2875 -41.95 20231129 1621 2.96 20241115 1.22 N 095720 500 587 억 4101046 N N 24 N 00 N
10 20241120 160728 57 100.00 KOSPI 서비스업 N N N N N 1660 10 2 0.61 138730885 83541 129.29 1650 1690 1641 2145 1155 1650 1660.63 3.56 0 -11722 1707 1678 1660 1631 1613 1669 1622 587 495 500 1250 1 1 115505985 1917 -6.19 0.58 12 0.07 -268.00 2842.00 2945 20231115 -43.63 1621 20241115 2.41 2780 -40.29 20240221 1621 2.41 20241115 2875 -42.26 20231129 1621 2.41 20241115 1.23 N 095720 500 587 억 4108567 N N 24 N 00 N
11 20241120 150737 57 100.00 KOSPI 서비스업 N N N N N 1667 17 2 1.03 126805498 76369 118.19 1650 1690 1641 2145 1155 1650 1660.43 3.56 0 -12140 1707 1678 1660 1631 1613 1669 1622 587 495 500 1250 1 1 115505985 1925 -6.22 0.59 12 0.07 -268.00 2842.00 2945 20231115 -43.40 1621 20241115 2.84 2780 -40.04 20240221 1621 2.84 20241115 2875 -42.02 20231129 1621 2.84 20241115 1.23 N 095720 500 587 억 4108567 N N 12 N 00 N
12 20241120 140739 57 100.00 KOSPI 서비스업 N N N N N 1670 20 2 1.21 112195327 67610 104.64 1650 1690 1641 2145 1155 1650 1659.45 3.56 0 -13163 1707 1678 1660 1631 1613 1669 1622 587 495 500 1250 1 1 115505985 1929 -6.23 0.59 12 0.06 -268.00 2842.00 2945 20231115 -43.29 1621 20241115 3.02 2780 -39.93 20240221 1621 3.02 20241115 2875 -41.91 20231129 1621 3.02 20241115 1.23 N 095720 500 587 억 4108567 N N 12 N 00 N