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
058850/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
20241125,160609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2845,90,2,3.27,776941540,275066,49.81,2760,2855,2760,3580,1930,2755,2824.54,4.00,0,133548,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1214,8.29,0.60,12,0.64,343.00,4747.00,4545,20240123,-37.40,2360,20240909,20.55,4545,-37.40,20240123,2360,20.55,20240909,4545,-37.40,20240123,2360,20.55,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,150619,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2850,95,2,3.45,747701260,264796,47.95,2760,2850,2760,3580,1930,2755,2823.69,4.00,0,128777,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1217,8.31,0.60,12,0.62,343.00,4747.00,4545,20240123,-37.29,2360,20240909,20.76,4545,-37.29,20240123,2360,20.76,20240909,4545,-37.29,20240123,2360,20.76,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,140619,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2830,75,2,2.72,664775245,235582,42.66,2760,2850,2760,3580,1930,2755,2821.84,4.00,0,118820,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1208,8.25,0.60,12,0.55,343.00,4747.00,4545,20240123,-37.73,2360,20240909,19.92,4545,-37.73,20240123,2360,19.92,20240909,4545,-37.73,20240123,2360,19.92,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,130612,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2840,85,2,3.09,566222545,200718,36.35,2760,2850,2760,3580,1930,2755,2820.99,4.00,0,115146,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1212,8.28,0.60,12,0.47,343.00,4747.00,4545,20240123,-37.51,2360,20240909,20.34,4545,-37.51,20240123,2360,20.34,20240909,4545,-37.51,20240123,2360,20.34,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,120622,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2845,90,2,3.27,526589955,186788,33.83,2760,2850,2760,3580,1930,2755,2819.19,4.00,0,111757,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1214,8.29,0.60,12,0.44,343.00,4747.00,4545,20240123,-37.40,2360,20240909,20.55,4545,-37.40,20240123,2360,20.55,20240909,4545,-37.40,20240123,2360,20.55,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,110616,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2835,80,2,2.90,433280750,153942,27.88,2760,2845,2760,3580,1930,2755,2814.57,4.00,0,91987,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1210,8.27,0.60,12,0.36,343.00,4747.00,4545,20240123,-37.62,2360,20240909,20.13,4545,-37.62,20240123,2360,20.13,20240909,4545,-37.62,20240123,2360,20.13,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,100610,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2810,55,2,2.00,291528345,103901,18.82,2760,2835,2760,3580,1930,2755,2805.83,4.00,0,66037,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1199,8.19,0.59,12,0.24,343.00,4747.00,4545,20240123,-38.17,2360,20240909,19.07,4545,-38.17,20240123,2360,19.07,20240909,4545,-38.17,20240123,2360,19.07,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241125,090609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2790,35,2,1.27,31895310,11481,2.08,2760,2795,2760,3580,1930,2755,2778.10,4.00,0,7331,2958,2856,2803,2701,2648,2832,2677,238,825,500,1980,5,1,42685000,1191,8.13,0.59,12,0.03,343.00,4747.00,4545,20240123,-38.61,2360,20240909,18.22,4545,-38.61,20240123,2360,18.22,20240909,4545,-38.61,20240123,2360,18.22,20240909,4.85,N,058850,500,238 억,,1706643,N,N,1,N,00,N
20241122,160540,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2755,5,2,0.18,1544591550,551417,313.50,2755,2905,2750,3575,1925,2750,2801.18,4.09,0,-32264,2816,2782,2756,2722,2696,2800,2740,238,825,500,1980,5,1,42685000,1176,8.03,0.58,12,1.29,343.00,4747.00,4545,20240123,-39.38,2360,20240909,16.74,4545,-39.38,20240123,2360,16.74,20240909,4545,-39.38,20240123,2360,16.74,20240909,4.76,N,058850,500,238 억,,1746114,N,N,1,N,00,N
20241122,150545,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2760,10,2,0.36,1497024630,534157,303.68,2755,2905,2750,3575,1925,2750,2802.59,4.09,0,-32309,2816,2782,2756,2722,2696,2800,2740,238,825,500,1980,5,1,42685000,1178,8.05,0.58,12,1.25,343.00,4747.00,4545,20240123,-39.27,2360,20240909,16.95,4545,-39.27,20240123,2360,16.95,20240909,4545,-39.27,20240123,2360,16.95,20240909,4.76,N,058850,500,238 억,,1746114,N,N,0,N,00,N
20241122,140547,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2775,25,2,0.91,1331304820,474092,269.54,2755,2905,2755,3575,1925,2750,2808.11,4.09,0,-39522,2816,2782,2756,2722,2696,2800,2740,238,825,500,1980,5,1,42685000,1185,8.09,0.58,12,1.11,343.00,4747.00,4545,20240123,-38.94,2360,20240909,17.58,4545,-38.94,20240123,2360,17.58,20240909,4545,-38.94,20240123,2360,17.58,20240909,4.76,N,058850,500,238 억,,1746114,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 160609 55 60.00 KOSPI 서비스업 N N N Y 60 N 2845 90 2 3.27 776941540 275066 49.81 2760 2855 2760 3580 1930 2755 2824.54 4.00 0 133548 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1214 8.29 0.60 12 0.64 343.00 4747.00 4545 20240123 -37.40 2360 20240909 20.55 4545 -37.40 20240123 2360 20.55 20240909 4545 -37.40 20240123 2360 20.55 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
3 20241125 150619 55 60.00 KOSPI 서비스업 N N N Y 60 N 2850 95 2 3.45 747701260 264796 47.95 2760 2850 2760 3580 1930 2755 2823.69 4.00 0 128777 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1217 8.31 0.60 12 0.62 343.00 4747.00 4545 20240123 -37.29 2360 20240909 20.76 4545 -37.29 20240123 2360 20.76 20240909 4545 -37.29 20240123 2360 20.76 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
4 20241125 140619 55 60.00 KOSPI 서비스업 N N N Y 60 N 2830 75 2 2.72 664775245 235582 42.66 2760 2850 2760 3580 1930 2755 2821.84 4.00 0 118820 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1208 8.25 0.60 12 0.55 343.00 4747.00 4545 20240123 -37.73 2360 20240909 19.92 4545 -37.73 20240123 2360 19.92 20240909 4545 -37.73 20240123 2360 19.92 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
5 20241125 130612 55 60.00 KOSPI 서비스업 N N N Y 60 N 2840 85 2 3.09 566222545 200718 36.35 2760 2850 2760 3580 1930 2755 2820.99 4.00 0 115146 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1212 8.28 0.60 12 0.47 343.00 4747.00 4545 20240123 -37.51 2360 20240909 20.34 4545 -37.51 20240123 2360 20.34 20240909 4545 -37.51 20240123 2360 20.34 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
6 20241125 120622 55 60.00 KOSPI 서비스업 N N N Y 60 N 2845 90 2 3.27 526589955 186788 33.83 2760 2850 2760 3580 1930 2755 2819.19 4.00 0 111757 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1214 8.29 0.60 12 0.44 343.00 4747.00 4545 20240123 -37.40 2360 20240909 20.55 4545 -37.40 20240123 2360 20.55 20240909 4545 -37.40 20240123 2360 20.55 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
7 20241125 110616 55 60.00 KOSPI 서비스업 N N N Y 60 N 2835 80 2 2.90 433280750 153942 27.88 2760 2845 2760 3580 1930 2755 2814.57 4.00 0 91987 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1210 8.27 0.60 12 0.36 343.00 4747.00 4545 20240123 -37.62 2360 20240909 20.13 4545 -37.62 20240123 2360 20.13 20240909 4545 -37.62 20240123 2360 20.13 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
8 20241125 100610 55 60.00 KOSPI 서비스업 N N N Y 60 N 2810 55 2 2.00 291528345 103901 18.82 2760 2835 2760 3580 1930 2755 2805.83 4.00 0 66037 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1199 8.19 0.59 12 0.24 343.00 4747.00 4545 20240123 -38.17 2360 20240909 19.07 4545 -38.17 20240123 2360 19.07 20240909 4545 -38.17 20240123 2360 19.07 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
9 20241125 090609 55 60.00 KOSPI 서비스업 N N N Y 60 N 2790 35 2 1.27 31895310 11481 2.08 2760 2795 2760 3580 1930 2755 2778.10 4.00 0 7331 2958 2856 2803 2701 2648 2832 2677 238 825 500 1980 5 1 42685000 1191 8.13 0.59 12 0.03 343.00 4747.00 4545 20240123 -38.61 2360 20240909 18.22 4545 -38.61 20240123 2360 18.22 20240909 4545 -38.61 20240123 2360 18.22 20240909 4.85 N 058850 500 238 억 1706643 N N 1 N 00 N
10 20241122 160540 55 60.00 KOSPI 서비스업 N N N Y 60 N 2755 5 2 0.18 1544591550 551417 313.50 2755 2905 2750 3575 1925 2750 2801.18 4.09 0 -32264 2816 2782 2756 2722 2696 2800 2740 238 825 500 1980 5 1 42685000 1176 8.03 0.58 12 1.29 343.00 4747.00 4545 20240123 -39.38 2360 20240909 16.74 4545 -39.38 20240123 2360 16.74 20240909 4545 -39.38 20240123 2360 16.74 20240909 4.76 N 058850 500 238 억 1746114 N N 1 N 00 N
11 20241122 150545 55 60.00 KOSPI 서비스업 N N N Y 60 N 2760 10 2 0.36 1497024630 534157 303.68 2755 2905 2750 3575 1925 2750 2802.59 4.09 0 -32309 2816 2782 2756 2722 2696 2800 2740 238 825 500 1980 5 1 42685000 1178 8.05 0.58 12 1.25 343.00 4747.00 4545 20240123 -39.27 2360 20240909 16.95 4545 -39.27 20240123 2360 16.95 20240909 4545 -39.27 20240123 2360 16.95 20240909 4.76 N 058850 500 238 억 1746114 N N 0 N 00 N
12 20241122 140547 55 60.00 KOSPI 서비스업 N N N Y 60 N 2775 25 2 0.91 1331304820 474092 269.54 2755 2905 2755 3575 1925 2750 2808.11 4.09 0 -39522 2816 2782 2756 2722 2696 2800 2740 238 825 500 1980 5 1 42685000 1185 8.09 0.58 12 1.11 343.00 4747.00 4545 20240123 -38.94 2360 20240909 17.58 4545 -38.94 20240123 2360 17.58 20240909 4545 -38.94 20240123 2360 17.58 20240909 4.76 N 058850 500 238 억 1746114 N N 0 N 00 N