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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007120/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
20241126,160233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1012,-3,5,-0.30,146414747,143287,68.89,1026,1057,1012,1319,711,1015,1021.83,0.95,0,-7453,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,292,-3.04,0.46,12,0.50,-333.00,2218.00,1570,20240823,-35.54,900,20240806,12.44,1570,-35.54,20240823,900,12.44,20240806,1570,-35.54,20240823,900,12.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,1,N,00,N
20241126,150232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1023,8,2,0.79,133929017,130981,62.97,1026,1057,1013,1319,711,1015,1022.51,0.95,0,-1130,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,295,-3.07,0.46,12,0.45,-333.00,2218.00,1570,20240823,-34.84,900,20240806,13.67,1570,-34.84,20240823,900,13.67,20240806,1570,-34.84,20240823,900,13.67,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,140231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1041,26,2,2.56,111889779,109417,52.60,1026,1057,1013,1319,711,1015,1022.60,0.95,0,-12416,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,301,-3.13,0.47,12,0.38,-333.00,2218.00,1570,20240823,-33.69,900,20240806,15.67,1570,-33.69,20240823,900,15.67,20240806,1570,-33.69,20240823,900,15.67,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,130232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1039,24,2,2.36,109953484,107556,51.71,1026,1040,1013,1319,711,1015,1022.29,0.95,0,-13025,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,300,-3.12,0.47,12,0.37,-333.00,2218.00,1570,20240823,-33.82,900,20240806,15.44,1570,-33.82,20240823,900,15.44,20240806,1570,-33.82,20240823,900,15.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,120232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1027,12,2,1.18,101283364,99175,47.68,1026,1040,1013,1319,711,1015,1021.26,0.95,0,-13172,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,297,-3.08,0.46,12,0.34,-333.00,2218.00,1570,20240823,-34.59,900,20240806,14.11,1570,-34.59,20240823,900,14.11,20240806,1570,-34.59,20240823,900,14.11,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,110235,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,6,2,0.59,100318098,98231,47.23,1026,1040,1013,1319,711,1015,1021.25,0.95,0,-13360,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,295,-3.07,0.46,12,0.34,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,100234,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1030,15,2,1.48,55440284,54236,26.07,1026,1040,1013,1319,711,1015,1022.20,0.95,0,-13737,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,297,-3.09,0.46,12,0.19,-333.00,2218.00,1570,20240823,-34.39,900,20240806,14.44,1570,-34.39,20240823,900,14.44,20240806,1570,-34.39,20240823,900,14.44,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241126,090232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1040,25,2,2.46,3908638,3804,1.83,1026,1040,1026,1319,711,1015,1027.51,0.95,0,-193,1112,1063,1033,984,954,1048,969,144,304,500,690,1,1,28878608,300,-3.12,0.47,12,0.01,-333.00,2218.00,1570,20240823,-33.76,900,20240806,15.56,1570,-33.76,20240823,900,15.56,20240806,1570,-33.76,20240823,900,15.56,20240806,2.08,N,007120,500,144 억,,275424,N,N,0,N,00,N
20241125,160229,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1015,-52,5,-4.87,216221738,207879,143.40,1064,1082,1003,1387,747,1067,1040.13,0.94,0,2251,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,293,-3.05,0.46,12,0.72,-333.00,2218.00,1570,20240823,-35.35,900,20240806,12.78,1570,-35.35,20240823,900,12.78,20240806,1570,-35.35,20240823,900,12.78,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,N,00,N
20241125,150231,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1021,-46,5,-4.31,167183275,159729,110.19,1064,1082,1003,1387,747,1067,1046.67,0.94,0,11437,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,295,-3.07,0.46,12,0.55,-333.00,2218.00,1570,20240823,-34.97,900,20240806,13.44,1570,-34.97,20240823,900,13.44,20240806,1570,-34.97,20240823,900,13.44,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,N,00,N
20241125,140232,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1070,3,2,0.28,55018190,51533,35.55,1064,1082,1052,1387,747,1067,1067.63,0.94,0,-5486,1124,1095,1055,1026,986,1110,1041,144,320,500,720,1,1,28878608,309,-3.21,0.48,12,0.18,-333.00,2218.00,1570,20240823,-31.85,900,20240806,18.89,1570,-31.85,20240823,900,18.89,20240806,1570,-31.85,20240823,900,18.89,20240806,2.10,N,007120,500,144 억,,272173,N,N,1,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 20241126 160233 57 100.00 KOSPI 서비스업 N N N N N 1012 -3 5 -0.30 146414747 143287 68.89 1026 1057 1012 1319 711 1015 1021.83 0.95 0 -7453 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 292 -3.04 0.46 12 0.50 -333.00 2218.00 1570 20240823 -35.54 900 20240806 12.44 1570 -35.54 20240823 900 12.44 20240806 1570 -35.54 20240823 900 12.44 20240806 2.08 N 007120 500 144 억 275424 N N 1 N 00 N
3 20241126 150232 57 100.00 KOSPI 서비스업 N N N N N 1023 8 2 0.79 133929017 130981 62.97 1026 1057 1013 1319 711 1015 1022.51 0.95 0 -1130 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 295 -3.07 0.46 12 0.45 -333.00 2218.00 1570 20240823 -34.84 900 20240806 13.67 1570 -34.84 20240823 900 13.67 20240806 1570 -34.84 20240823 900 13.67 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
4 20241126 140231 57 100.00 KOSPI 서비스업 N N N N N 1041 26 2 2.56 111889779 109417 52.60 1026 1057 1013 1319 711 1015 1022.60 0.95 0 -12416 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 301 -3.13 0.47 12 0.38 -333.00 2218.00 1570 20240823 -33.69 900 20240806 15.67 1570 -33.69 20240823 900 15.67 20240806 1570 -33.69 20240823 900 15.67 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
5 20241126 130232 57 100.00 KOSPI 서비스업 N N N N N 1039 24 2 2.36 109953484 107556 51.71 1026 1040 1013 1319 711 1015 1022.29 0.95 0 -13025 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 300 -3.12 0.47 12 0.37 -333.00 2218.00 1570 20240823 -33.82 900 20240806 15.44 1570 -33.82 20240823 900 15.44 20240806 1570 -33.82 20240823 900 15.44 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
6 20241126 120232 57 100.00 KOSPI 서비스업 N N N N N 1027 12 2 1.18 101283364 99175 47.68 1026 1040 1013 1319 711 1015 1021.26 0.95 0 -13172 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 297 -3.08 0.46 12 0.34 -333.00 2218.00 1570 20240823 -34.59 900 20240806 14.11 1570 -34.59 20240823 900 14.11 20240806 1570 -34.59 20240823 900 14.11 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
7 20241126 110235 57 100.00 KOSPI 서비스업 N N N N N 1021 6 2 0.59 100318098 98231 47.23 1026 1040 1013 1319 711 1015 1021.25 0.95 0 -13360 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 295 -3.07 0.46 12 0.34 -333.00 2218.00 1570 20240823 -34.97 900 20240806 13.44 1570 -34.97 20240823 900 13.44 20240806 1570 -34.97 20240823 900 13.44 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
8 20241126 100234 57 100.00 KOSPI 서비스업 N N N N N 1030 15 2 1.48 55440284 54236 26.07 1026 1040 1013 1319 711 1015 1022.20 0.95 0 -13737 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 297 -3.09 0.46 12 0.19 -333.00 2218.00 1570 20240823 -34.39 900 20240806 14.44 1570 -34.39 20240823 900 14.44 20240806 1570 -34.39 20240823 900 14.44 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
9 20241126 090232 57 100.00 KOSPI 서비스업 N N N N N 1040 25 2 2.46 3908638 3804 1.83 1026 1040 1026 1319 711 1015 1027.51 0.95 0 -193 1112 1063 1033 984 954 1048 969 144 304 500 690 1 1 28878608 300 -3.12 0.47 12 0.01 -333.00 2218.00 1570 20240823 -33.76 900 20240806 15.56 1570 -33.76 20240823 900 15.56 20240806 1570 -33.76 20240823 900 15.56 20240806 2.08 N 007120 500 144 억 275424 N N 0 N 00 N
10 20241125 160229 57 100.00 KOSPI 서비스업 N N N N N 1015 -52 5 -4.87 216221738 207879 143.40 1064 1082 1003 1387 747 1067 1040.13 0.94 0 2251 1124 1095 1055 1026 986 1110 1041 144 320 500 720 1 1 28878608 293 -3.05 0.46 12 0.72 -333.00 2218.00 1570 20240823 -35.35 900 20240806 12.78 1570 -35.35 20240823 900 12.78 20240806 1570 -35.35 20240823 900 12.78 20240806 2.10 N 007120 500 144 억 272173 N N 1 N 00 N
11 20241125 150231 57 100.00 KOSPI 서비스업 N N N N N 1021 -46 5 -4.31 167183275 159729 110.19 1064 1082 1003 1387 747 1067 1046.67 0.94 0 11437 1124 1095 1055 1026 986 1110 1041 144 320 500 720 1 1 28878608 295 -3.07 0.46 12 0.55 -333.00 2218.00 1570 20240823 -34.97 900 20240806 13.44 1570 -34.97 20240823 900 13.44 20240806 1570 -34.97 20240823 900 13.44 20240806 2.10 N 007120 500 144 억 272173 N N 1 N 00 N
12 20241125 140232 57 100.00 KOSPI 서비스업 N N N N N 1070 3 2 0.28 55018190 51533 35.55 1064 1082 1052 1387 747 1067 1067.63 0.94 0 -5486 1124 1095 1055 1026 986 1110 1041 144 320 500 720 1 1 28878608 309 -3.21 0.48 12 0.18 -333.00 2218.00 1570 20240823 -31.85 900 20240806 18.89 1570 -31.85 20240823 900 18.89 20240806 1570 -31.85 20240823 900 18.89 20240806 2.10 N 007120 500 144 억 272173 N N 1 N 00 N