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
034120/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
20241126,160442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15250,-20,5,-0.13,363780110,23912,84.38,15270,15280,15130,19850,10690,15270,15212.73,0.00,0,-944,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2829,6.02,0.32,12,0.13,2534.00,47379.00,37250,20240104,-59.06,14640,20241114,4.17,37250,-59.06,20240104,14640,4.17,20241114,37250,-59.06,20240104,14640,4.17,20241114,2.24,N,034120,5000,927 억,,0,N,N,432,N,00,N
20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,0,3,0.00,343627780,22591,79.72,15270,15280,15130,19850,10690,15270,15210.83,0.00,0,-943,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2833,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15260,-10,5,-0.07,294345120,19364,68.33,15270,15270,15130,19850,10690,15270,15200.64,0.00,0,-809,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2831,6.02,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.03,14640,20241114,4.23,37250,-59.03,20240104,14640,4.23,20241114,37250,-59.03,20240104,14640,4.23,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,130439,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,269350680,17722,62.54,15270,15270,15130,19850,10690,15270,15198.66,0.00,0,-502,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.10,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,120444,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,-40,5,-0.26,258422570,17004,60.00,15270,15270,15130,19850,10690,15270,15197.75,0.00,0,-480,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2825,6.01,0.32,12,0.09,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,-60,5,-0.39,191850260,12632,44.58,15270,15270,15130,19850,10690,15270,15187.64,0.00,0,-303,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2822,6.00,0.32,12,0.07,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15170,-100,5,-0.65,143541150,9448,33.34,15270,15270,15130,19850,10690,15270,15192.76,0.00,0,-28,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2814,5.99,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.28,14640,20241114,3.62,37250,-59.28,20240104,14640,3.62,20241114,37250,-59.28,20240104,14640,3.62,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15220,-50,5,-0.33,16352960,1075,3.79,15270,15270,15210,19850,10690,15270,15212.06,0.00,0,0,15490,15380,15280,15170,15070,15435,15225,928,4580,5000,11290,10,1,18551238,2823,6.01,0.32,12,0.01,2534.00,47379.00,37250,20240104,-59.14,14640,20241114,3.96,37250,-59.14,20240104,14640,3.96,20241114,37250,-59.14,20240104,14640,3.96,20241114,2.24,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241125,160433,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15270,60,2,0.39,429821820,28191,215.73,15180,15390,15180,19770,10650,15210,15246.24,0.00,0,-48,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2833,6.03,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.01,14640,20241114,4.30,37250,-59.01,20240104,14640,4.30,20241114,37250,-59.01,20240104,14640,4.30,20241114,2.25,N,034120,5000,927 억,,0,N,N,329,N,00,N
20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15230,20,2,0.13,403993860,26499,202.78,15180,15390,15180,19770,10650,15210,15245.63,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2825,6.01,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.11,14640,20241114,4.03,37250,-59.11,20240104,14640,4.03,20241114,37250,-59.11,20240104,14640,4.03,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,N,00,N
20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15290,80,2,0.53,329679730,21622,165.46,15180,15390,15180,19770,10650,15210,15247.42,0.00,0,-15,15383,15296,15233,15146,15083,15265,15115,928,4560,5000,11250,10,1,18551238,2836,6.03,0.32,12,0.12,2534.00,47379.00,37250,20240104,-58.95,14640,20241114,4.44,37250,-58.95,20240104,14640,4.44,20241114,37250,-58.95,20240104,14640,4.44,20241114,2.25,N,034120,5000,927 억,,0,N,N,187,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 160442 55 40.00 KOSPI 서비스업 N N N Y 40 N 15250 -20 5 -0.13 363780110 23912 84.38 15270 15280 15130 19850 10690 15270 15212.73 0.00 0 -944 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2829 6.02 0.32 12 0.13 2534.00 47379.00 37250 20240104 -59.06 14640 20241114 4.17 37250 -59.06 20240104 14640 4.17 20241114 37250 -59.06 20240104 14640 4.17 20241114 2.24 N 034120 5000 927 억 0 N N 432 N 00 N
3 20241126 150442 55 40.00 KOSPI 서비스업 N N N Y 40 N 15270 0 3 0.00 343627780 22591 79.72 15270 15280 15130 19850 10690 15270 15210.83 0.00 0 -943 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2833 6.03 0.32 12 0.12 2534.00 47379.00 37250 20240104 -59.01 14640 20241114 4.30 37250 -59.01 20240104 14640 4.30 20241114 37250 -59.01 20240104 14640 4.30 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
4 20241126 140442 55 40.00 KOSPI 서비스업 N N N Y 40 N 15260 -10 5 -0.07 294345120 19364 68.33 15270 15270 15130 19850 10690 15270 15200.64 0.00 0 -809 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2831 6.02 0.32 12 0.10 2534.00 47379.00 37250 20240104 -59.03 14640 20241114 4.23 37250 -59.03 20240104 14640 4.23 20241114 37250 -59.03 20240104 14640 4.23 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
5 20241126 130439 55 40.00 KOSPI 서비스업 N N N Y 40 N 15210 -60 5 -0.39 269350680 17722 62.54 15270 15270 15130 19850 10690 15270 15198.66 0.00 0 -502 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2822 6.00 0.32 12 0.10 2534.00 47379.00 37250 20240104 -59.17 14640 20241114 3.89 37250 -59.17 20240104 14640 3.89 20241114 37250 -59.17 20240104 14640 3.89 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
6 20241126 120444 55 40.00 KOSPI 서비스업 N N N Y 40 N 15230 -40 5 -0.26 258422570 17004 60.00 15270 15270 15130 19850 10690 15270 15197.75 0.00 0 -480 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2825 6.01 0.32 12 0.09 2534.00 47379.00 37250 20240104 -59.11 14640 20241114 4.03 37250 -59.11 20240104 14640 4.03 20241114 37250 -59.11 20240104 14640 4.03 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
7 20241126 110448 55 40.00 KOSPI 서비스업 N N N Y 40 N 15210 -60 5 -0.39 191850260 12632 44.58 15270 15270 15130 19850 10690 15270 15187.64 0.00 0 -303 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2822 6.00 0.32 12 0.07 2534.00 47379.00 37250 20240104 -59.17 14640 20241114 3.89 37250 -59.17 20240104 14640 3.89 20241114 37250 -59.17 20240104 14640 3.89 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
8 20241126 100446 55 40.00 KOSPI 서비스업 N N N Y 40 N 15170 -100 5 -0.65 143541150 9448 33.34 15270 15270 15130 19850 10690 15270 15192.76 0.00 0 -28 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2814 5.99 0.32 12 0.05 2534.00 47379.00 37250 20240104 -59.28 14640 20241114 3.62 37250 -59.28 20240104 14640 3.62 20241114 37250 -59.28 20240104 14640 3.62 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
9 20241126 090442 55 40.00 KOSPI 서비스업 N N N Y 40 N 15220 -50 5 -0.33 16352960 1075 3.79 15270 15270 15210 19850 10690 15270 15212.06 0.00 0 0 15490 15380 15280 15170 15070 15435 15225 928 4580 5000 11290 10 1 18551238 2823 6.01 0.32 12 0.01 2534.00 47379.00 37250 20240104 -59.14 14640 20241114 3.96 37250 -59.14 20240104 14640 3.96 20241114 37250 -59.14 20240104 14640 3.96 20241114 2.24 N 034120 5000 927 억 0 N N 329 N 00 N
10 20241125 160433 55 40.00 KOSPI 서비스업 N N N Y 40 N 15270 60 2 0.39 429821820 28191 215.73 15180 15390 15180 19770 10650 15210 15246.24 0.00 0 -48 15383 15296 15233 15146 15083 15265 15115 928 4560 5000 11250 10 1 18551238 2833 6.03 0.32 12 0.15 2534.00 47379.00 37250 20240104 -59.01 14640 20241114 4.30 37250 -59.01 20240104 14640 4.30 20241114 37250 -59.01 20240104 14640 4.30 20241114 2.25 N 034120 5000 927 억 0 N N 329 N 00 N
11 20241125 150440 55 40.00 KOSPI 서비스업 N N N Y 40 N 15230 20 2 0.13 403993860 26499 202.78 15180 15390 15180 19770 10650 15210 15245.63 0.00 0 -15 15383 15296 15233 15146 15083 15265 15115 928 4560 5000 11250 10 1 18551238 2825 6.01 0.32 12 0.14 2534.00 47379.00 37250 20240104 -59.11 14640 20241114 4.03 37250 -59.11 20240104 14640 4.03 20241114 37250 -59.11 20240104 14640 4.03 20241114 2.25 N 034120 5000 927 억 0 N N 187 N 00 N
12 20241125 140441 55 40.00 KOSPI 서비스업 N N N Y 40 N 15290 80 2 0.53 329679730 21622 165.46 15180 15390 15180 19770 10650 15210 15247.42 0.00 0 -15 15383 15296 15233 15146 15083 15265 15115 928 4560 5000 11250 10 1 18551238 2836 6.03 0.32 12 0.12 2534.00 47379.00 37250 20240104 -58.95 14640 20241114 4.44 37250 -58.95 20240104 14640 4.44 20241114 37250 -58.95 20240104 14640 4.44 20241114 2.25 N 034120 5000 927 억 0 N N 187 N 00 N