ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023350/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
20241125,160350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4465,135,2,3.12,147937255,33422,205.76,4380,4505,4325,5620,3035,4330,4426.33,0.68,0,10323,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,489,3.67,0.31,12,0.31,1218.00,14488.00,6790,20240110,-34.24,4205,20241113,6.18,6790,-34.24,20240110,4205,6.18,20241113,6790,-34.24,20240110,4205,6.18,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4490,160,2,3.70,134162395,30326,186.70,4380,4505,4325,5620,3035,4330,4424.01,0.68,0,10046,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,492,3.69,0.31,12,0.28,1218.00,14488.00,6790,20240110,-33.87,4205,20241113,6.78,6790,-33.87,20240110,4205,6.78,20241113,6790,-33.87,20240110,4205,6.78,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4410,80,2,1.85,45837905,10509,64.70,4380,4425,4325,5620,3035,4330,4361.78,0.68,0,4340,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,483,3.62,0.30,12,0.10,1218.00,14488.00,6790,20240110,-35.05,4205,20241113,4.88,6790,-35.05,20240110,4205,4.88,20241113,6790,-35.05,20240110,4205,4.88,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,130354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4400,70,2,1.62,32666975,7521,46.30,4380,4425,4325,5620,3035,4330,4343.44,0.68,0,4244,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,482,3.61,0.30,12,0.07,1218.00,14488.00,6790,20240110,-35.20,4205,20241113,4.64,6790,-35.20,20240110,4205,4.64,20241113,6790,-35.20,20240110,4205,4.64,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,120357,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4400,70,2,1.62,31972290,7363,45.33,4380,4425,4325,5620,3035,4330,4342.29,0.68,0,4229,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,482,3.61,0.30,12,0.07,1218.00,14488.00,6790,20240110,-35.20,4205,20241113,4.64,6790,-35.20,20240110,4205,4.64,20241113,6790,-35.20,20240110,4205,4.64,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,110355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4400,70,2,1.62,30783400,7092,43.66,4380,4425,4325,5620,3035,4330,4340.58,0.68,0,4074,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,482,3.61,0.30,12,0.06,1218.00,14488.00,6790,20240110,-35.20,4205,20241113,4.64,6790,-35.20,20240110,4205,4.64,20241113,6790,-35.20,20240110,4205,4.64,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,100350,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4425,95,2,2.19,29601010,6823,42.01,4380,4425,4325,5620,3035,4330,4338.42,0.68,0,3974,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,485,3.63,0.31,12,0.06,1218.00,14488.00,6790,20240110,-34.83,4205,20241113,5.23,6790,-34.83,20240110,4205,5.23,20241113,6790,-34.83,20240110,4205,5.23,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241125,090352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4365,35,2,0.81,19962915,4612,28.39,4380,4380,4325,5620,3035,4330,4328.47,0.68,0,3937,4410,4370,4350,4310,4290,4360,4300,55,1290,500,3200,5,1,10950000,478,3.58,0.30,12,0.04,1218.00,14488.00,6790,20240110,-35.71,4205,20241113,3.80,6790,-35.71,20240110,4205,3.80,20241113,6790,-35.71,20240110,4205,3.80,20241113,1.77,N,023350,500,54 억,,73914,N,N,0,N,00,N
20241122,160336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4330,-75,5,-1.70,70460585,16198,33.51,4360,4390,4330,5720,3085,4405,4349.96,0.68,0,-329,4588,4496,4388,4296,4188,4542,4342,55,1315,500,3250,5,1,10950000,474,3.56,0.30,12,0.15,1218.00,14488.00,6790,20240110,-36.23,4205,20241113,2.97,6790,-36.23,20240110,4205,2.97,20241113,6790,-36.23,20240110,4205,2.97,20241113,1.74,N,023350,500,54 억,,74250,N,N,0,N,00,N
20241122,150335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4350,-55,5,-1.25,59056660,13567,28.07,4360,4390,4330,5720,3085,4405,4352.96,0.68,0,-141,4588,4496,4388,4296,4188,4542,4342,55,1315,500,3250,5,1,10950000,476,3.57,0.30,12,0.12,1218.00,14488.00,6790,20240110,-35.94,4205,20241113,3.45,6790,-35.94,20240110,4205,3.45,20241113,6790,-35.94,20240110,4205,3.45,20241113,1.74,N,023350,500,54 억,,74250,N,N,0,N,00,N
20241122,140340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4365,-40,5,-0.91,53345065,12254,25.35,4360,4390,4330,5720,3085,4405,4353.28,0.68,0,933,4588,4496,4388,4296,4188,4542,4342,55,1315,500,3250,5,1,10950000,478,3.58,0.30,12,0.11,1218.00,14488.00,6790,20240110,-35.71,4205,20241113,3.80,6790,-35.71,20240110,4205,3.80,20241113,6790,-35.71,20240110,4205,3.80,20241113,1.74,N,023350,500,54 억,,74250,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 20241125 160350 57 100.00 KOSPI 서비스업 N N N N N 4465 135 2 3.12 147937255 33422 205.76 4380 4505 4325 5620 3035 4330 4426.33 0.68 0 10323 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 489 3.67 0.31 12 0.31 1218.00 14488.00 6790 20240110 -34.24 4205 20241113 6.18 6790 -34.24 20240110 4205 6.18 20241113 6790 -34.24 20240110 4205 6.18 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
3 20241125 150356 57 100.00 KOSPI 서비스업 N N N N N 4490 160 2 3.70 134162395 30326 186.70 4380 4505 4325 5620 3035 4330 4424.01 0.68 0 10046 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 492 3.69 0.31 12 0.28 1218.00 14488.00 6790 20240110 -33.87 4205 20241113 6.78 6790 -33.87 20240110 4205 6.78 20241113 6790 -33.87 20240110 4205 6.78 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
4 20241125 140356 57 100.00 KOSPI 서비스업 N N N N N 4410 80 2 1.85 45837905 10509 64.70 4380 4425 4325 5620 3035 4330 4361.78 0.68 0 4340 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 483 3.62 0.30 12 0.10 1218.00 14488.00 6790 20240110 -35.05 4205 20241113 4.88 6790 -35.05 20240110 4205 4.88 20241113 6790 -35.05 20240110 4205 4.88 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
5 20241125 130354 57 100.00 KOSPI 서비스업 N N N N N 4400 70 2 1.62 32666975 7521 46.30 4380 4425 4325 5620 3035 4330 4343.44 0.68 0 4244 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 482 3.61 0.30 12 0.07 1218.00 14488.00 6790 20240110 -35.20 4205 20241113 4.64 6790 -35.20 20240110 4205 4.64 20241113 6790 -35.20 20240110 4205 4.64 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
6 20241125 120357 57 100.00 KOSPI 서비스업 N N N N N 4400 70 2 1.62 31972290 7363 45.33 4380 4425 4325 5620 3035 4330 4342.29 0.68 0 4229 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 482 3.61 0.30 12 0.07 1218.00 14488.00 6790 20240110 -35.20 4205 20241113 4.64 6790 -35.20 20240110 4205 4.64 20241113 6790 -35.20 20240110 4205 4.64 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
7 20241125 110355 57 100.00 KOSPI 서비스업 N N N N N 4400 70 2 1.62 30783400 7092 43.66 4380 4425 4325 5620 3035 4330 4340.58 0.68 0 4074 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 482 3.61 0.30 12 0.06 1218.00 14488.00 6790 20240110 -35.20 4205 20241113 4.64 6790 -35.20 20240110 4205 4.64 20241113 6790 -35.20 20240110 4205 4.64 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
8 20241125 100350 57 100.00 KOSPI 서비스업 N N N N N 4425 95 2 2.19 29601010 6823 42.01 4380 4425 4325 5620 3035 4330 4338.42 0.68 0 3974 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 485 3.63 0.31 12 0.06 1218.00 14488.00 6790 20240110 -34.83 4205 20241113 5.23 6790 -34.83 20240110 4205 5.23 20241113 6790 -34.83 20240110 4205 5.23 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
9 20241125 090352 57 100.00 KOSPI 서비스업 N N N N N 4365 35 2 0.81 19962915 4612 28.39 4380 4380 4325 5620 3035 4330 4328.47 0.68 0 3937 4410 4370 4350 4310 4290 4360 4300 55 1290 500 3200 5 1 10950000 478 3.58 0.30 12 0.04 1218.00 14488.00 6790 20240110 -35.71 4205 20241113 3.80 6790 -35.71 20240110 4205 3.80 20241113 6790 -35.71 20240110 4205 3.80 20241113 1.77 N 023350 500 54 억 73914 N N 0 N 00 N
10 20241122 160336 57 100.00 KOSPI 서비스업 N N N N N 4330 -75 5 -1.70 70460585 16198 33.51 4360 4390 4330 5720 3085 4405 4349.96 0.68 0 -329 4588 4496 4388 4296 4188 4542 4342 55 1315 500 3250 5 1 10950000 474 3.56 0.30 12 0.15 1218.00 14488.00 6790 20240110 -36.23 4205 20241113 2.97 6790 -36.23 20240110 4205 2.97 20241113 6790 -36.23 20240110 4205 2.97 20241113 1.74 N 023350 500 54 억 74250 N N 0 N 00 N
11 20241122 150335 57 100.00 KOSPI 서비스업 N N N N N 4350 -55 5 -1.25 59056660 13567 28.07 4360 4390 4330 5720 3085 4405 4352.96 0.68 0 -141 4588 4496 4388 4296 4188 4542 4342 55 1315 500 3250 5 1 10950000 476 3.57 0.30 12 0.12 1218.00 14488.00 6790 20240110 -35.94 4205 20241113 3.45 6790 -35.94 20240110 4205 3.45 20241113 6790 -35.94 20240110 4205 3.45 20241113 1.74 N 023350 500 54 억 74250 N N 0 N 00 N
12 20241122 140340 57 100.00 KOSPI 서비스업 N N N N N 4365 -40 5 -0.91 53345065 12254 25.35 4360 4390 4330 5720 3085 4405 4353.28 0.68 0 933 4588 4496 4388 4296 4188 4542 4342 55 1315 500 3250 5 1 10950000 478 3.58 0.30 12 0.11 1218.00 14488.00 6790 20240110 -35.71 4205 20241113 3.80 6790 -35.71 20240110 4205 3.80 20241113 6790 -35.71 20240110 4205 3.80 20241113 1.74 N 023350 500 54 억 74250 N N 0 N 00 N