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
058860/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
20241125,160609,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2660,70,2,2.70,542094805,206531,109.56,2590,2665,2585,3365,1815,2590,2624.76,2.14,0,48278,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,926,6.65,0.43,12,0.59,400.00,6216.00,3365,20240220,-20.95,2305,20240805,15.40,3365,-20.95,20240220,2305,15.40,20240805,3365,-20.95,20240220,2305,15.40,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,150619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2655,65,2,2.51,501511240,191237,101.45,2590,2665,2585,3365,1815,2590,2622.49,2.14,0,45302,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,924,6.64,0.43,12,0.55,400.00,6216.00,3365,20240220,-21.10,2305,20240805,15.18,3365,-21.10,20240220,2305,15.18,20240805,3365,-21.10,20240220,2305,15.18,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,140619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2635,45,2,1.74,373297560,142826,75.77,2590,2645,2585,3365,1815,2590,2613.69,2.14,0,33267,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,917,6.59,0.42,12,0.41,400.00,6216.00,3365,20240220,-21.69,2305,20240805,14.32,3365,-21.69,20240220,2305,14.32,20240805,3365,-21.69,20240220,2305,14.32,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,130612,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2630,40,2,1.54,353111515,135163,71.70,2590,2645,2585,3365,1815,2590,2612.52,2.14,0,32085,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,915,6.58,0.42,12,0.39,400.00,6216.00,3365,20240220,-21.84,2305,20240805,14.10,3365,-21.84,20240220,2305,14.10,20240805,3365,-21.84,20240220,2305,14.10,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,120622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2635,45,2,1.74,315459380,120845,64.11,2590,2645,2585,3365,1815,2590,2610.48,2.14,0,27572,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,917,6.59,0.42,12,0.35,400.00,6216.00,3365,20240220,-21.69,2305,20240805,14.32,3365,-21.69,20240220,2305,14.32,20240805,3365,-21.69,20240220,2305,14.32,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,110616,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2630,40,2,1.54,300873240,115308,61.17,2590,2645,2585,3365,1815,2590,2609.33,2.14,0,24534,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,915,6.58,0.42,12,0.33,400.00,6216.00,3365,20240220,-21.84,2305,20240805,14.10,3365,-21.84,20240220,2305,14.10,20240805,3365,-21.84,20240220,2305,14.10,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,100610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2610,20,2,0.77,223219485,85792,45.51,2590,2625,2585,3365,1815,2590,2601.90,2.14,0,17184,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,908,6.53,0.42,12,0.25,400.00,6216.00,3365,20240220,-22.44,2305,20240805,13.23,3365,-22.44,20240220,2305,13.23,20240805,3365,-22.44,20240220,2305,13.23,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241125,090610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2590,0,3,0.00,32099365,12398,6.58,2590,2590,2585,3365,1815,2590,2589.06,2.14,0,1804,2650,2620,2590,2560,2530,2635,2575,174,775,500,1960,5,1,34802000,901,6.47,0.42,12,0.04,400.00,6216.00,3365,20240220,-23.03,2305,20240805,12.36,3365,-23.03,20240220,2305,12.36,20240805,3365,-23.03,20240220,2305,12.36,20240805,3.09,N,058860,500,174 억,,743456,N,N,0,N,00,N
20241122,160540,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2590,25,2,0.97,484975910,188348,149.49,2565,2620,2560,3330,1800,2565,2574.89,2.11,0,1178,2588,2576,2563,2551,2538,2577,2552,174,765,500,1940,5,1,34802000,901,6.47,0.42,12,0.54,400.00,6216.00,3365,20240220,-23.03,2305,20240805,12.36,3365,-23.03,20240220,2305,12.36,20240805,3365,-23.03,20240220,2305,12.36,20240805,3.08,N,058860,500,174 억,,735868,N,N,0,N,00,N
20241122,150545,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2570,5,2,0.19,450478595,174955,138.86,2565,2620,2560,3330,1800,2565,2574.83,2.11,0,-347,2588,2576,2563,2551,2538,2577,2552,174,765,500,1940,5,1,34802000,894,6.42,0.41,12,0.50,400.00,6216.00,3365,20240220,-23.63,2305,20240805,11.50,3365,-23.63,20240220,2305,11.50,20240805,3365,-23.63,20240220,2305,11.50,20240805,3.08,N,058860,500,174 억,,735868,N,N,0,N,00,N
20241122,140547,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2575,10,2,0.39,377844005,146606,116.36,2565,2620,2560,3330,1800,2565,2577.28,2.11,0,-46,2588,2576,2563,2551,2538,2577,2552,174,765,500,1940,5,1,34802000,896,6.44,0.41,12,0.42,400.00,6216.00,3365,20240220,-23.48,2305,20240805,11.71,3365,-23.48,20240220,2305,11.71,20240805,3365,-23.48,20240220,2305,11.71,20240805,3.08,N,058860,500,174 억,,735868,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 57 100.00 KOSPI 서비스업 N N N N N 2660 70 2 2.70 542094805 206531 109.56 2590 2665 2585 3365 1815 2590 2624.76 2.14 0 48278 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 926 6.65 0.43 12 0.59 400.00 6216.00 3365 20240220 -20.95 2305 20240805 15.40 3365 -20.95 20240220 2305 15.40 20240805 3365 -20.95 20240220 2305 15.40 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
3 20241125 150619 57 100.00 KOSPI 서비스업 N N N N N 2655 65 2 2.51 501511240 191237 101.45 2590 2665 2585 3365 1815 2590 2622.49 2.14 0 45302 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 924 6.64 0.43 12 0.55 400.00 6216.00 3365 20240220 -21.10 2305 20240805 15.18 3365 -21.10 20240220 2305 15.18 20240805 3365 -21.10 20240220 2305 15.18 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
4 20241125 140619 57 100.00 KOSPI 서비스업 N N N N N 2635 45 2 1.74 373297560 142826 75.77 2590 2645 2585 3365 1815 2590 2613.69 2.14 0 33267 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 917 6.59 0.42 12 0.41 400.00 6216.00 3365 20240220 -21.69 2305 20240805 14.32 3365 -21.69 20240220 2305 14.32 20240805 3365 -21.69 20240220 2305 14.32 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
5 20241125 130612 57 100.00 KOSPI 서비스업 N N N N N 2630 40 2 1.54 353111515 135163 71.70 2590 2645 2585 3365 1815 2590 2612.52 2.14 0 32085 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 915 6.58 0.42 12 0.39 400.00 6216.00 3365 20240220 -21.84 2305 20240805 14.10 3365 -21.84 20240220 2305 14.10 20240805 3365 -21.84 20240220 2305 14.10 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
6 20241125 120622 57 100.00 KOSPI 서비스업 N N N N N 2635 45 2 1.74 315459380 120845 64.11 2590 2645 2585 3365 1815 2590 2610.48 2.14 0 27572 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 917 6.59 0.42 12 0.35 400.00 6216.00 3365 20240220 -21.69 2305 20240805 14.32 3365 -21.69 20240220 2305 14.32 20240805 3365 -21.69 20240220 2305 14.32 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
7 20241125 110616 57 100.00 KOSPI 서비스업 N N N N N 2630 40 2 1.54 300873240 115308 61.17 2590 2645 2585 3365 1815 2590 2609.33 2.14 0 24534 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 915 6.58 0.42 12 0.33 400.00 6216.00 3365 20240220 -21.84 2305 20240805 14.10 3365 -21.84 20240220 2305 14.10 20240805 3365 -21.84 20240220 2305 14.10 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
8 20241125 100610 57 100.00 KOSPI 서비스업 N N N N N 2610 20 2 0.77 223219485 85792 45.51 2590 2625 2585 3365 1815 2590 2601.90 2.14 0 17184 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 908 6.53 0.42 12 0.25 400.00 6216.00 3365 20240220 -22.44 2305 20240805 13.23 3365 -22.44 20240220 2305 13.23 20240805 3365 -22.44 20240220 2305 13.23 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
9 20241125 090610 57 100.00 KOSPI 서비스업 N N N N N 2590 0 3 0.00 32099365 12398 6.58 2590 2590 2585 3365 1815 2590 2589.06 2.14 0 1804 2650 2620 2590 2560 2530 2635 2575 174 775 500 1960 5 1 34802000 901 6.47 0.42 12 0.04 400.00 6216.00 3365 20240220 -23.03 2305 20240805 12.36 3365 -23.03 20240220 2305 12.36 20240805 3365 -23.03 20240220 2305 12.36 20240805 3.09 N 058860 500 174 억 743456 N N 0 N 00 N
10 20241122 160540 57 100.00 KOSPI 서비스업 N N N N N 2590 25 2 0.97 484975910 188348 149.49 2565 2620 2560 3330 1800 2565 2574.89 2.11 0 1178 2588 2576 2563 2551 2538 2577 2552 174 765 500 1940 5 1 34802000 901 6.47 0.42 12 0.54 400.00 6216.00 3365 20240220 -23.03 2305 20240805 12.36 3365 -23.03 20240220 2305 12.36 20240805 3365 -23.03 20240220 2305 12.36 20240805 3.08 N 058860 500 174 억 735868 N N 0 N 00 N
11 20241122 150545 57 100.00 KOSPI 서비스업 N N N N N 2570 5 2 0.19 450478595 174955 138.86 2565 2620 2560 3330 1800 2565 2574.83 2.11 0 -347 2588 2576 2563 2551 2538 2577 2552 174 765 500 1940 5 1 34802000 894 6.42 0.41 12 0.50 400.00 6216.00 3365 20240220 -23.63 2305 20240805 11.50 3365 -23.63 20240220 2305 11.50 20240805 3365 -23.63 20240220 2305 11.50 20240805 3.08 N 058860 500 174 억 735868 N N 0 N 00 N
12 20241122 140547 57 100.00 KOSPI 서비스업 N N N N N 2575 10 2 0.39 377844005 146606 116.36 2565 2620 2560 3330 1800 2565 2577.28 2.11 0 -46 2588 2576 2563 2551 2538 2577 2552 174 765 500 1940 5 1 34802000 896 6.44 0.41 12 0.42 400.00 6216.00 3365 20240220 -23.48 2305 20240805 11.71 3365 -23.48 20240220 2305 11.71 20240805 3365 -23.48 20240220 2305 11.71 20240805 3.08 N 058860 500 174 억 735868 N N 0 N 00 N