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
034310/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
20241125,160434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10850,130,2,1.21,313602250,29000,603.66,10740,10880,10730,13930,7510,10720,10813.87,13.45,0,3704,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4069,105.34,0.52,12,0.08,103.00,21038.00,13940,20240201,-22.17,9950,20240805,9.05,13940,-22.17,20240201,9950,9.05,20240805,13940,-22.17,20240201,9950,9.05,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,150441,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,140,2,1.31,306551090,28350,590.13,10740,10880,10730,13930,7510,10720,10813.09,13.45,0,3927,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4073,105.44,0.52,12,0.08,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,140442,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10820,100,2,0.93,297299820,27497,572.38,10740,10880,10730,13930,7510,10720,10812.08,13.45,0,3205,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4058,105.05,0.51,12,0.07,103.00,21038.00,13940,20240201,-22.38,9950,20240805,8.74,13940,-22.38,20240201,9950,8.74,20240805,13940,-22.38,20240201,9950,8.74,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,130438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,110,2,1.03,173629550,16064,334.39,10740,10880,10730,13930,7510,10720,10808.61,13.45,0,1316,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4062,105.15,0.51,12,0.04,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,13940,-22.31,20240201,9950,8.84,20240805,13940,-22.31,20240201,9950,8.84,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,120443,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10830,110,2,1.03,115173600,10670,222.11,10740,10880,10730,13930,7510,10720,10794.15,13.45,0,1485,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4062,105.15,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.31,9950,20240805,8.84,13940,-22.31,20240201,9950,8.84,20240805,13940,-22.31,20240201,9950,8.84,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,110440,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10860,140,2,1.31,96006080,8896,185.18,10740,10880,10730,13930,7510,10720,10792.05,13.45,0,1074,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4073,105.44,0.52,12,0.02,103.00,21038.00,13940,20240201,-22.09,9950,20240805,9.15,13940,-22.09,20240201,9950,9.15,20240805,13940,-22.09,20240201,9950,9.15,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,100434,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10780,60,2,0.56,44649420,4152,86.43,10740,10780,10730,13930,7510,10720,10753.71,13.45,0,-217,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4043,104.66,0.51,12,0.01,103.00,21038.00,13940,20240201,-22.67,9950,20240805,8.34,13940,-22.67,20240201,9950,8.34,20240805,13940,-22.67,20240201,9950,8.34,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241125,090436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,20,2,0.19,2330210,217,4.52,10740,10740,10730,13930,7510,10720,10738.29,13.45,0,-44,10800,10760,10710,10670,10620,10780,10690,189,3210,500,7930,10,1,37503477,4028,104.27,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.27,N,034310,500,189 억,,5045084,N,N,1,N,00,N
20241122,160416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10720,60,2,0.56,51386950,4804,22.83,10660,10750,10660,13850,7470,10660,10696.70,13.46,0,-1906,10806,10732,10696,10622,10586,10715,10605,189,3190,500,7880,10,1,37503477,4020,104.08,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,13940,-23.10,20240201,9950,7.74,20240805,13940,-23.10,20240201,9950,7.74,20240805,0.28,N,034310,500,189 억,,5046193,N,N,1,N,00,N
20241122,150417,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,70,2,0.66,45190120,4226,20.08,10660,10750,10660,13850,7470,10660,10693.36,13.46,0,-2034,10806,10732,10696,10622,10586,10715,10605,189,3190,500,7880,10,1,37503477,4024,104.17,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.28,N,034310,500,189 억,,5046193,N,N,0,N,00,N
20241122,140421,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10700,40,2,0.38,41240330,3857,18.33,10660,10750,10660,13850,7470,10660,10692.33,13.46,0,-1912,10806,10732,10696,10622,10586,10715,10605,189,3190,500,7880,10,1,37503477,4013,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,13940,-23.24,20240201,9950,7.54,20240805,13940,-23.24,20240201,9950,7.54,20240805,0.28,N,034310,500,189 억,,5046193,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 160434 55 60.00 KOSPI 서비스업 N N N Y 60 N 10850 130 2 1.21 313602250 29000 603.66 10740 10880 10730 13930 7510 10720 10813.87 13.45 0 3704 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4069 105.34 0.52 12 0.08 103.00 21038.00 13940 20240201 -22.17 9950 20240805 9.05 13940 -22.17 20240201 9950 9.05 20240805 13940 -22.17 20240201 9950 9.05 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
3 20241125 150441 55 60.00 KOSPI 서비스업 N N N Y 60 N 10860 140 2 1.31 306551090 28350 590.13 10740 10880 10730 13930 7510 10720 10813.09 13.45 0 3927 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4073 105.44 0.52 12 0.08 103.00 21038.00 13940 20240201 -22.09 9950 20240805 9.15 13940 -22.09 20240201 9950 9.15 20240805 13940 -22.09 20240201 9950 9.15 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
4 20241125 140442 55 60.00 KOSPI 서비스업 N N N Y 60 N 10820 100 2 0.93 297299820 27497 572.38 10740 10880 10730 13930 7510 10720 10812.08 13.45 0 3205 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4058 105.05 0.51 12 0.07 103.00 21038.00 13940 20240201 -22.38 9950 20240805 8.74 13940 -22.38 20240201 9950 8.74 20240805 13940 -22.38 20240201 9950 8.74 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
5 20241125 130438 55 60.00 KOSPI 서비스업 N N N Y 60 N 10830 110 2 1.03 173629550 16064 334.39 10740 10880 10730 13930 7510 10720 10808.61 13.45 0 1316 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4062 105.15 0.51 12 0.04 103.00 21038.00 13940 20240201 -22.31 9950 20240805 8.84 13940 -22.31 20240201 9950 8.84 20240805 13940 -22.31 20240201 9950 8.84 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
6 20241125 120443 55 60.00 KOSPI 서비스업 N N N Y 60 N 10830 110 2 1.03 115173600 10670 222.11 10740 10880 10730 13930 7510 10720 10794.15 13.45 0 1485 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4062 105.15 0.51 12 0.03 103.00 21038.00 13940 20240201 -22.31 9950 20240805 8.84 13940 -22.31 20240201 9950 8.84 20240805 13940 -22.31 20240201 9950 8.84 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
7 20241125 110440 55 60.00 KOSPI 서비스업 N N N Y 60 N 10860 140 2 1.31 96006080 8896 185.18 10740 10880 10730 13930 7510 10720 10792.05 13.45 0 1074 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4073 105.44 0.52 12 0.02 103.00 21038.00 13940 20240201 -22.09 9950 20240805 9.15 13940 -22.09 20240201 9950 9.15 20240805 13940 -22.09 20240201 9950 9.15 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
8 20241125 100434 55 60.00 KOSPI 서비스업 N N N Y 60 N 10780 60 2 0.56 44649420 4152 86.43 10740 10780 10730 13930 7510 10720 10753.71 13.45 0 -217 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4043 104.66 0.51 12 0.01 103.00 21038.00 13940 20240201 -22.67 9950 20240805 8.34 13940 -22.67 20240201 9950 8.34 20240805 13940 -22.67 20240201 9950 8.34 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
9 20241125 090436 55 60.00 KOSPI 서비스업 N N N Y 60 N 10740 20 2 0.19 2330210 217 4.52 10740 10740 10730 13930 7510 10720 10738.29 13.45 0 -44 10800 10760 10710 10670 10620 10780 10690 189 3210 500 7930 10 1 37503477 4028 104.27 0.51 12 0.00 103.00 21038.00 13940 20240201 -22.96 9950 20240805 7.94 13940 -22.96 20240201 9950 7.94 20240805 13940 -22.96 20240201 9950 7.94 20240805 0.27 N 034310 500 189 억 5045084 N N 1 N 00 N
10 20241122 160416 55 60.00 KOSPI 서비스업 N N N Y 60 N 10720 60 2 0.56 51386950 4804 22.83 10660 10750 10660 13850 7470 10660 10696.70 13.46 0 -1906 10806 10732 10696 10622 10586 10715 10605 189 3190 500 7880 10 1 37503477 4020 104.08 0.51 12 0.01 103.00 21038.00 13940 20240201 -23.10 9950 20240805 7.74 13940 -23.10 20240201 9950 7.74 20240805 13940 -23.10 20240201 9950 7.74 20240805 0.28 N 034310 500 189 억 5046193 N N 1 N 00 N
11 20241122 150417 55 60.00 KOSPI 서비스업 N N N Y 60 N 10730 70 2 0.66 45190120 4226 20.08 10660 10750 10660 13850 7470 10660 10693.36 13.46 0 -2034 10806 10732 10696 10622 10586 10715 10605 189 3190 500 7880 10 1 37503477 4024 104.17 0.51 12 0.01 103.00 21038.00 13940 20240201 -23.03 9950 20240805 7.84 13940 -23.03 20240201 9950 7.84 20240805 13940 -23.03 20240201 9950 7.84 20240805 0.28 N 034310 500 189 억 5046193 N N 0 N 00 N
12 20241122 140421 55 60.00 KOSPI 서비스업 N N N Y 60 N 10700 40 2 0.38 41240330 3857 18.33 10660 10750 10660 13850 7470 10660 10692.33 13.46 0 -1912 10806 10732 10696 10622 10586 10715 10605 189 3190 500 7880 10 1 37503477 4013 103.88 0.51 12 0.01 103.00 21038.00 13940 20240201 -23.24 9950 20240805 7.54 13940 -23.24 20240201 9950 7.54 20240805 13940 -23.24 20240201 9950 7.54 20240805 0.28 N 034310 500 189 억 5046193 N N 0 N 00 N