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
100220/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
20241121,160733,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6140,240,2,4.07,1456893560,235616,448.66,5990,6450,5800,7670,4130,5900,6183.40,4.62,0,-37670,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,798,-6.46,0.41,12,1.81,-951.00,14925.00,8420,20240221,-27.08,3990,20240805,53.88,8420,-27.08,20240221,3990,53.88,20240805,8420,-27.08,20240221,3990,53.88,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,150748,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6170,270,2,4.58,1380965710,223161,424.95,5990,6450,5800,7670,4130,5900,6188.26,4.62,0,-38229,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,802,-6.49,0.41,12,1.72,-951.00,14925.00,8420,20240221,-26.72,3990,20240805,54.64,8420,-26.72,20240221,3990,54.64,20240805,8420,-26.72,20240221,3990,54.64,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,140750,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6100,200,2,3.39,1166786120,188013,358.02,5990,6450,5800,7670,4130,5900,6205.95,4.62,0,-31177,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,793,-6.41,0.41,12,1.45,-951.00,14925.00,8420,20240221,-27.55,3990,20240805,52.88,8420,-27.55,20240221,3990,52.88,20240805,8420,-27.55,20240221,3990,52.88,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,130740,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6100,200,2,3.39,1078908390,173714,330.79,5990,6450,5800,7670,4130,5900,6210.91,4.62,0,-25015,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,793,-6.41,0.41,12,1.34,-951.00,14925.00,8420,20240221,-27.55,3990,20240805,52.88,8420,-27.55,20240221,3990,52.88,20240805,8420,-27.55,20240221,3990,52.88,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,120741,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6130,230,2,3.90,1007209020,161842,308.18,5990,6450,5800,7670,4130,5900,6223.50,4.62,0,-30235,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,797,-6.45,0.41,12,1.25,-951.00,14925.00,8420,20240221,-27.20,3990,20240805,53.63,8420,-27.20,20240221,3990,53.63,20240805,8420,-27.20,20240221,3990,53.63,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,110743,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6350,450,2,7.63,871499210,139925,266.45,5990,6450,5800,7670,4130,5900,6228.43,4.62,0,-28301,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,825,-6.68,0.43,12,1.08,-951.00,14925.00,8420,20240221,-24.58,3990,20240805,59.15,8420,-24.58,20240221,3990,59.15,20240805,8420,-24.58,20240221,3990,59.15,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,100744,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6270,370,2,6.27,463314070,75599,143.96,5990,6370,5800,7670,4130,5900,6128.71,4.62,0,-16754,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,815,-6.59,0.42,12,0.58,-951.00,14925.00,8420,20240221,-25.53,3990,20240805,57.14,8420,-25.53,20240221,3990,57.14,20240805,8420,-25.53,20240221,3990,57.14,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241121,090743,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5940,40,2,0.68,109048160,18091,34.45,5990,6090,5940,7670,4130,5900,6028.07,4.62,0,976,6033,5966,5833,5766,5633,6000,5800,65,1770,500,3770,10,1,12996741,772,-6.25,0.40,12,0.14,-951.00,14925.00,8420,20240221,-29.45,3990,20240805,48.87,8420,-29.45,20240221,3990,48.87,20240805,8420,-29.45,20240221,3990,48.87,20240805,2.18,N,100220,500,64 억,,600510,N,N,1,N,00,N
20241120,160737,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5900,10,2,0.17,304503600,52422,62.09,5890,5900,5700,7650,4130,5890,5807.06,4.75,0,-16809,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,767,-6.20,0.40,12,0.40,-951.00,14925.00,8420,20240221,-29.93,3990,20240805,47.87,8420,-29.93,20240221,3990,47.87,20240805,8420,-29.93,20240221,3990,47.87,20240805,2.17,N,100220,500,64 억,,617417,N,N,1,N,00,N
20241120,150747,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5840,-50,5,-0.85,221042610,38218,45.26,5890,5890,5700,7650,4130,5890,5783.73,4.75,0,-12598,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,759,-6.14,0.39,12,0.29,-951.00,14925.00,8420,20240221,-30.64,3990,20240805,46.37,8420,-30.64,20240221,3990,46.37,20240805,8420,-30.64,20240221,3990,46.37,20240805,2.17,N,100220,500,64 억,,617417,N,N,0,N,00,N
20241120,140749,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5760,-130,5,-2.21,125284560,21727,25.73,5890,5890,5700,7650,4130,5890,5766.31,4.75,0,-8002,6156,6022,5846,5712,5536,5935,5625,65,1760,500,3760,10,1,12996741,749,-6.06,0.39,12,0.17,-951.00,14925.00,8420,20240221,-31.59,3990,20240805,44.36,8420,-31.59,20240221,3990,44.36,20240805,8420,-31.59,20240221,3990,44.36,20240805,2.17,N,100220,500,64 억,,617417,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 160733 57 100.00 KOSPI 서비스업 N N N N N 6140 240 2 4.07 1456893560 235616 448.66 5990 6450 5800 7670 4130 5900 6183.40 4.62 0 -37670 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 798 -6.46 0.41 12 1.81 -951.00 14925.00 8420 20240221 -27.08 3990 20240805 53.88 8420 -27.08 20240221 3990 53.88 20240805 8420 -27.08 20240221 3990 53.88 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
3 20241121 150748 57 100.00 KOSPI 서비스업 N N N N N 6170 270 2 4.58 1380965710 223161 424.95 5990 6450 5800 7670 4130 5900 6188.26 4.62 0 -38229 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 802 -6.49 0.41 12 1.72 -951.00 14925.00 8420 20240221 -26.72 3990 20240805 54.64 8420 -26.72 20240221 3990 54.64 20240805 8420 -26.72 20240221 3990 54.64 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
4 20241121 140750 57 100.00 KOSPI 서비스업 N N N N N 6100 200 2 3.39 1166786120 188013 358.02 5990 6450 5800 7670 4130 5900 6205.95 4.62 0 -31177 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 793 -6.41 0.41 12 1.45 -951.00 14925.00 8420 20240221 -27.55 3990 20240805 52.88 8420 -27.55 20240221 3990 52.88 20240805 8420 -27.55 20240221 3990 52.88 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
5 20241121 130740 57 100.00 KOSPI 서비스업 N N N N N 6100 200 2 3.39 1078908390 173714 330.79 5990 6450 5800 7670 4130 5900 6210.91 4.62 0 -25015 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 793 -6.41 0.41 12 1.34 -951.00 14925.00 8420 20240221 -27.55 3990 20240805 52.88 8420 -27.55 20240221 3990 52.88 20240805 8420 -27.55 20240221 3990 52.88 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
6 20241121 120741 57 100.00 KOSPI 서비스업 N N N N N 6130 230 2 3.90 1007209020 161842 308.18 5990 6450 5800 7670 4130 5900 6223.50 4.62 0 -30235 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 797 -6.45 0.41 12 1.25 -951.00 14925.00 8420 20240221 -27.20 3990 20240805 53.63 8420 -27.20 20240221 3990 53.63 20240805 8420 -27.20 20240221 3990 53.63 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
7 20241121 110743 57 100.00 KOSPI 서비스업 N N N N N 6350 450 2 7.63 871499210 139925 266.45 5990 6450 5800 7670 4130 5900 6228.43 4.62 0 -28301 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 825 -6.68 0.43 12 1.08 -951.00 14925.00 8420 20240221 -24.58 3990 20240805 59.15 8420 -24.58 20240221 3990 59.15 20240805 8420 -24.58 20240221 3990 59.15 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
8 20241121 100744 57 100.00 KOSPI 서비스업 N N N N N 6270 370 2 6.27 463314070 75599 143.96 5990 6370 5800 7670 4130 5900 6128.71 4.62 0 -16754 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 815 -6.59 0.42 12 0.58 -951.00 14925.00 8420 20240221 -25.53 3990 20240805 57.14 8420 -25.53 20240221 3990 57.14 20240805 8420 -25.53 20240221 3990 57.14 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
9 20241121 090743 57 100.00 KOSPI 서비스업 N N N N N 5940 40 2 0.68 109048160 18091 34.45 5990 6090 5940 7670 4130 5900 6028.07 4.62 0 976 6033 5966 5833 5766 5633 6000 5800 65 1770 500 3770 10 1 12996741 772 -6.25 0.40 12 0.14 -951.00 14925.00 8420 20240221 -29.45 3990 20240805 48.87 8420 -29.45 20240221 3990 48.87 20240805 8420 -29.45 20240221 3990 48.87 20240805 2.18 N 100220 500 64 억 600510 N N 1 N 00 N
10 20241120 160737 57 100.00 KOSPI 서비스업 N N N N N 5900 10 2 0.17 304503600 52422 62.09 5890 5900 5700 7650 4130 5890 5807.06 4.75 0 -16809 6156 6022 5846 5712 5536 5935 5625 65 1760 500 3760 10 1 12996741 767 -6.20 0.40 12 0.40 -951.00 14925.00 8420 20240221 -29.93 3990 20240805 47.87 8420 -29.93 20240221 3990 47.87 20240805 8420 -29.93 20240221 3990 47.87 20240805 2.17 N 100220 500 64 억 617417 N N 1 N 00 N
11 20241120 150747 57 100.00 KOSPI 서비스업 N N N N N 5840 -50 5 -0.85 221042610 38218 45.26 5890 5890 5700 7650 4130 5890 5783.73 4.75 0 -12598 6156 6022 5846 5712 5536 5935 5625 65 1760 500 3760 10 1 12996741 759 -6.14 0.39 12 0.29 -951.00 14925.00 8420 20240221 -30.64 3990 20240805 46.37 8420 -30.64 20240221 3990 46.37 20240805 8420 -30.64 20240221 3990 46.37 20240805 2.17 N 100220 500 64 억 617417 N N 0 N 00 N
12 20241120 140749 57 100.00 KOSPI 서비스업 N N N N N 5760 -130 5 -2.21 125284560 21727 25.73 5890 5890 5700 7650 4130 5890 5766.31 4.75 0 -8002 6156 6022 5846 5712 5536 5935 5625 65 1760 500 3760 10 1 12996741 749 -6.06 0.39 12 0.17 -951.00 14925.00 8420 20240221 -31.59 3990 20240805 44.36 8420 -31.59 20240221 3990 44.36 20240805 8420 -31.59 20240221 3990 44.36 20240805 2.17 N 100220 500 64 억 617417 N N 0 N 00 N