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
034230/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,10030,30,2,0.30,1341735820,133840,74.23,9990,10070,9900,13000,7000,10000,10024.92,5.30,0,35410,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.15,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1645,N,00,N
20241126,150442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10030,30,2,0.30,1251279380,124827,69.24,9990,10070,9900,13000,7000,10000,10024.11,5.30,0,35684,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9205,14.71,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.16,9000,20241115,11.44,15710,-36.16,20240502,9000,11.44,20241115,15710,-36.16,20240502,9000,11.44,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,140442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10010,10,2,0.10,1035534410,103319,57.31,9990,10070,9900,13000,7000,10000,10022.69,5.30,0,24402,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9186,14.68,0.64,12,0.11,682.00,15585.00,15710,20240502,-36.28,9000,20241115,11.22,15710,-36.28,20240502,9000,11.22,20241115,15710,-36.28,20240502,9000,11.22,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,130440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,820600690,81886,45.42,9990,10070,9900,13000,7000,10000,10021.26,5.30,0,16018,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.09,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,120445,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10070,70,2,0.70,590446290,58969,32.71,9990,10070,9900,13000,7000,10000,10012.83,5.30,0,8899,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9241,14.77,0.65,12,0.06,682.00,15585.00,15710,20240502,-35.90,9000,20241115,11.89,15710,-35.90,20240502,9000,11.89,20241115,15710,-35.90,20240502,9000,11.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,110448,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10040,40,2,0.40,408875010,40902,22.69,9990,10050,9900,13000,7000,10000,9996.46,5.30,0,7190,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9214,14.72,0.64,12,0.04,682.00,15585.00,15710,20240502,-36.09,9000,20241115,11.56,15710,-36.09,20240502,9000,11.56,20241115,15710,-36.09,20240502,9000,11.56,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,100446,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9990,-10,5,-0.10,177171790,17761,9.85,9990,10010,9900,13000,7000,10000,9975.33,5.30,0,2397,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9168,14.65,0.64,12,0.02,682.00,15585.00,15710,20240502,-36.41,9000,20241115,11.00,15710,-36.41,20240502,9000,11.00,20241115,15710,-36.41,20240502,9000,11.00,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241126,090442,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9980,-20,5,-0.20,29634080,2983,1.65,9990,9990,9900,13000,7000,10000,9934.30,5.30,0,1852,10186,10092,9906,9812,9626,10140,9860,474,3000,500,7400,10,1,91771623,9159,14.63,0.64,12,0.00,682.00,15585.00,15710,20240502,-36.47,9000,20241115,10.89,15710,-36.47,20240502,9000,10.89,20241115,15710,-36.47,20240502,9000,10.89,20241115,1.56,N,034230,500,474 억,,4866255,N,N,1307,N,00,N
20241125,160434,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,10000,280,2,2.88,1782769330,179984,173.29,9730,10000,9720,12630,6810,9720,9905.13,5.27,0,26443,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9177,14.66,0.64,12,0.20,682.00,15585.00,15710,20240502,-36.35,9000,20241115,11.11,15710,-36.35,20240502,9000,11.11,20241115,15710,-36.35,20240502,9000,11.11,20241115,1.55,N,034230,500,474 억,,4838246,N,N,1307,N,00,N
20241125,150440,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1546488190,156343,150.53,9730,10000,9720,12630,6810,9720,9891.64,5.27,0,25928,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.17,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,N,00,N
20241125,140441,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9970,250,2,2.57,1308441540,132477,127.55,9730,9980,9720,12630,6810,9720,9876.74,5.27,0,29684,9813,9766,9713,9666,9613,9740,9640,474,2910,500,7190,10,1,91771623,9150,14.62,0.64,12,0.14,682.00,15585.00,15710,20240502,-36.54,9000,20241115,10.78,15710,-36.54,20240502,9000,10.78,20241115,15710,-36.54,20240502,9000,10.78,20241115,1.55,N,034230,500,474 억,,4838246,N,N,387,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 10030 30 2 0.30 1341735820 133840 74.23 9990 10070 9900 13000 7000 10000 10024.92 5.30 0 35410 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9205 14.71 0.64 12 0.15 682.00 15585.00 15710 20240502 -36.16 9000 20241115 11.44 15710 -36.16 20240502 9000 11.44 20241115 15710 -36.16 20240502 9000 11.44 20241115 1.56 N 034230 500 474 억 4866255 N N 1645 N 00 N
3 20241126 150442 55 40.00 KOSPI 서비스업 N N N Y 40 N 10030 30 2 0.30 1251279380 124827 69.24 9990 10070 9900 13000 7000 10000 10024.11 5.30 0 35684 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9205 14.71 0.64 12 0.14 682.00 15585.00 15710 20240502 -36.16 9000 20241115 11.44 15710 -36.16 20240502 9000 11.44 20241115 15710 -36.16 20240502 9000 11.44 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
4 20241126 140442 55 40.00 KOSPI 서비스업 N N N Y 40 N 10010 10 2 0.10 1035534410 103319 57.31 9990 10070 9900 13000 7000 10000 10022.69 5.30 0 24402 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9186 14.68 0.64 12 0.11 682.00 15585.00 15710 20240502 -36.28 9000 20241115 11.22 15710 -36.28 20240502 9000 11.22 20241115 15710 -36.28 20240502 9000 11.22 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
5 20241126 130440 55 40.00 KOSPI 서비스업 N N N Y 40 N 10040 40 2 0.40 820600690 81886 45.42 9990 10070 9900 13000 7000 10000 10021.26 5.30 0 16018 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9214 14.72 0.64 12 0.09 682.00 15585.00 15710 20240502 -36.09 9000 20241115 11.56 15710 -36.09 20240502 9000 11.56 20241115 15710 -36.09 20240502 9000 11.56 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
6 20241126 120445 55 40.00 KOSPI 서비스업 N N N Y 40 N 10070 70 2 0.70 590446290 58969 32.71 9990 10070 9900 13000 7000 10000 10012.83 5.30 0 8899 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9241 14.77 0.65 12 0.06 682.00 15585.00 15710 20240502 -35.90 9000 20241115 11.89 15710 -35.90 20240502 9000 11.89 20241115 15710 -35.90 20240502 9000 11.89 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
7 20241126 110448 55 40.00 KOSPI 서비스업 N N N Y 40 N 10040 40 2 0.40 408875010 40902 22.69 9990 10050 9900 13000 7000 10000 9996.46 5.30 0 7190 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9214 14.72 0.64 12 0.04 682.00 15585.00 15710 20240502 -36.09 9000 20241115 11.56 15710 -36.09 20240502 9000 11.56 20241115 15710 -36.09 20240502 9000 11.56 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
8 20241126 100446 55 40.00 KOSPI 서비스업 N N N Y 40 N 9990 -10 5 -0.10 177171790 17761 9.85 9990 10010 9900 13000 7000 10000 9975.33 5.30 0 2397 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9168 14.65 0.64 12 0.02 682.00 15585.00 15710 20240502 -36.41 9000 20241115 11.00 15710 -36.41 20240502 9000 11.00 20241115 15710 -36.41 20240502 9000 11.00 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
9 20241126 090442 55 40.00 KOSPI 서비스업 N N N Y 40 N 9980 -20 5 -0.20 29634080 2983 1.65 9990 9990 9900 13000 7000 10000 9934.30 5.30 0 1852 10186 10092 9906 9812 9626 10140 9860 474 3000 500 7400 10 1 91771623 9159 14.63 0.64 12 0.00 682.00 15585.00 15710 20240502 -36.47 9000 20241115 10.89 15710 -36.47 20240502 9000 10.89 20241115 15710 -36.47 20240502 9000 10.89 20241115 1.56 N 034230 500 474 억 4866255 N N 1307 N 00 N
10 20241125 160434 55 40.00 KOSPI 서비스업 N N N Y 40 N 10000 280 2 2.88 1782769330 179984 173.29 9730 10000 9720 12630 6810 9720 9905.13 5.27 0 26443 9813 9766 9713 9666 9613 9740 9640 474 2910 500 7190 10 1 91771623 9177 14.66 0.64 12 0.20 682.00 15585.00 15710 20240502 -36.35 9000 20241115 11.11 15710 -36.35 20240502 9000 11.11 20241115 15710 -36.35 20240502 9000 11.11 20241115 1.55 N 034230 500 474 억 4838246 N N 1307 N 00 N
11 20241125 150440 55 40.00 KOSPI 서비스업 N N N Y 40 N 9970 250 2 2.57 1546488190 156343 150.53 9730 10000 9720 12630 6810 9720 9891.64 5.27 0 25928 9813 9766 9713 9666 9613 9740 9640 474 2910 500 7190 10 1 91771623 9150 14.62 0.64 12 0.17 682.00 15585.00 15710 20240502 -36.54 9000 20241115 10.78 15710 -36.54 20240502 9000 10.78 20241115 15710 -36.54 20240502 9000 10.78 20241115 1.55 N 034230 500 474 억 4838246 N N 387 N 00 N
12 20241125 140441 55 40.00 KOSPI 서비스업 N N N Y 40 N 9970 250 2 2.57 1308441540 132477 127.55 9730 9980 9720 12630 6810 9720 9876.74 5.27 0 29684 9813 9766 9713 9666 9613 9740 9640 474 2910 500 7190 10 1 91771623 9150 14.62 0.64 12 0.14 682.00 15585.00 15710 20240502 -36.54 9000 20241115 10.78 15710 -36.54 20240502 9000 10.78 20241115 15710 -36.54 20240502 9000 10.78 20241115 1.55 N 034230 500 474 억 4838246 N N 387 N 00 N