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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089860/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
20241121,160704,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,0,3,0.00,965974550,33395,52.49,28800,29250,28700,37400,20200,28800,28925.74,5.96,0,6923,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10551,8.79,0.77,12,0.09,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,118,N,00,N
20241121,150719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,0,3,0.00,909492850,31435,49.41,28800,29250,28700,37400,20200,28800,28932.49,5.96,0,7736,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10551,8.79,0.77,12,0.09,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,140719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,50,2,0.17,838809150,28983,45.56,28800,29250,28700,37400,20200,28800,28941.42,5.96,0,6851,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10569,8.81,0.77,12,0.08,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,130711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29000,200,2,0.69,696564450,24051,37.80,28800,29250,28700,37400,20200,28800,28961.97,5.96,0,4997,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10624,8.85,0.78,12,0.07,3275.00,37351.00,32350,20240828,-10.36,25800,20240118,12.40,32350,-10.36,20240828,25800,12.40,20240118,32350,-10.36,20240828,25800,12.40,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,120712,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29200,400,2,1.39,548124500,18944,29.78,28800,29250,28700,37400,20200,28800,28933.94,5.96,0,3274,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10697,8.92,0.78,12,0.05,3275.00,37351.00,32350,20240828,-9.74,25800,20240118,13.18,32350,-9.74,20240828,25800,13.18,20240118,32350,-9.74,20240828,25800,13.18,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,110714,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,50,2,0.17,306600900,10617,16.69,28800,29150,28700,37400,20200,28800,28878.30,5.96,0,602,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10569,8.81,0.77,12,0.03,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,100715,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28950,150,2,0.52,201731050,6980,10.97,28800,29150,28700,37400,20200,28800,28901.30,5.96,0,1726,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10606,8.84,0.78,12,0.02,3275.00,37351.00,32350,20240828,-10.51,25800,20240118,12.21,32350,-10.51,20240828,25800,12.21,20240118,32350,-10.51,20240828,25800,12.21,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241121,090715,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,29100,300,2,1.04,58524750,2022,3.18,28800,29150,28800,37400,20200,28800,28943.99,5.96,0,1036,29666,29232,28766,28332,27866,29000,28100,1832,8600,5000,22460,50,1,36634063,10661,8.89,0.78,12,0.01,3275.00,37351.00,32350,20240828,-10.05,25800,20240118,12.79,32350,-10.05,20240828,25800,12.79,20240118,32350,-10.05,20240828,25800,12.79,20240118,0.11,N,089860,5000,1831 억,,2184940,N,N,91,N,00,N
20241120,160709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,1836835400,63619,295.49,28850,29200,28300,37500,20200,28850,28872.43,5.94,0,9817,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.17,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,91,N,00,N
20241120,150718,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28700,-150,5,-0.52,1557822050,53874,250.23,28850,29200,28300,37500,20200,28850,28916.03,5.94,0,6808,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10514,8.76,0.77,12,0.15,3275.00,37351.00,32350,20240828,-11.28,25800,20240118,11.24,32350,-11.28,20240828,25800,11.24,20240118,32350,-11.28,20240828,25800,11.24,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,N,00,N
20241120,140719,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28950,100,2,0.35,1415070350,48917,227.20,28850,29200,28300,37500,20200,28850,28927.99,5.94,0,5479,29283,29066,28833,28616,28383,29075,28625,1832,8650,5000,22500,50,1,36634063,10606,8.84,0.78,12,0.13,3275.00,37351.00,32350,20240828,-10.51,25800,20240118,12.21,32350,-10.51,20240828,25800,12.21,20240118,32350,-10.51,20240828,25800,12.21,20240118,0.11,N,089860,5000,1831 억,,2174762,N,N,763,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 20241121 160704 55 60.00 KOSPI 서비스업 N N N Y 60 N 28800 0 3 0.00 965974550 33395 52.49 28800 29250 28700 37400 20200 28800 28925.74 5.96 0 6923 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10551 8.79 0.77 12 0.09 3275.00 37351.00 32350 20240828 -10.97 25800 20240118 11.63 32350 -10.97 20240828 25800 11.63 20240118 32350 -10.97 20240828 25800 11.63 20240118 0.11 N 089860 5000 1831 억 2184940 N N 118 N 00 N
3 20241121 150719 55 60.00 KOSPI 서비스업 N N N Y 60 N 28800 0 3 0.00 909492850 31435 49.41 28800 29250 28700 37400 20200 28800 28932.49 5.96 0 7736 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10551 8.79 0.77 12 0.09 3275.00 37351.00 32350 20240828 -10.97 25800 20240118 11.63 32350 -10.97 20240828 25800 11.63 20240118 32350 -10.97 20240828 25800 11.63 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
4 20241121 140719 55 60.00 KOSPI 서비스업 N N N Y 60 N 28850 50 2 0.17 838809150 28983 45.56 28800 29250 28700 37400 20200 28800 28941.42 5.96 0 6851 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10569 8.81 0.77 12 0.08 3275.00 37351.00 32350 20240828 -10.82 25800 20240118 11.82 32350 -10.82 20240828 25800 11.82 20240118 32350 -10.82 20240828 25800 11.82 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
5 20241121 130711 55 60.00 KOSPI 서비스업 N N N Y 60 N 29000 200 2 0.69 696564450 24051 37.80 28800 29250 28700 37400 20200 28800 28961.97 5.96 0 4997 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10624 8.85 0.78 12 0.07 3275.00 37351.00 32350 20240828 -10.36 25800 20240118 12.40 32350 -10.36 20240828 25800 12.40 20240118 32350 -10.36 20240828 25800 12.40 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
6 20241121 120712 55 60.00 KOSPI 서비스업 N N N Y 60 N 29200 400 2 1.39 548124500 18944 29.78 28800 29250 28700 37400 20200 28800 28933.94 5.96 0 3274 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10697 8.92 0.78 12 0.05 3275.00 37351.00 32350 20240828 -9.74 25800 20240118 13.18 32350 -9.74 20240828 25800 13.18 20240118 32350 -9.74 20240828 25800 13.18 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
7 20241121 110714 55 60.00 KOSPI 서비스업 N N N Y 60 N 28850 50 2 0.17 306600900 10617 16.69 28800 29150 28700 37400 20200 28800 28878.30 5.96 0 602 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10569 8.81 0.77 12 0.03 3275.00 37351.00 32350 20240828 -10.82 25800 20240118 11.82 32350 -10.82 20240828 25800 11.82 20240118 32350 -10.82 20240828 25800 11.82 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
8 20241121 100715 55 60.00 KOSPI 서비스업 N N N Y 60 N 28950 150 2 0.52 201731050 6980 10.97 28800 29150 28700 37400 20200 28800 28901.30 5.96 0 1726 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10606 8.84 0.78 12 0.02 3275.00 37351.00 32350 20240828 -10.51 25800 20240118 12.21 32350 -10.51 20240828 25800 12.21 20240118 32350 -10.51 20240828 25800 12.21 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
9 20241121 090715 55 60.00 KOSPI 서비스업 N N N Y 60 N 29100 300 2 1.04 58524750 2022 3.18 28800 29150 28800 37400 20200 28800 28943.99 5.96 0 1036 29666 29232 28766 28332 27866 29000 28100 1832 8600 5000 22460 50 1 36634063 10661 8.89 0.78 12 0.01 3275.00 37351.00 32350 20240828 -10.05 25800 20240118 12.79 32350 -10.05 20240828 25800 12.79 20240118 32350 -10.05 20240828 25800 12.79 20240118 0.11 N 089860 5000 1831 억 2184940 N N 91 N 00 N
10 20241120 160709 55 60.00 KOSPI 서비스업 N N N Y 60 N 28800 -50 5 -0.17 1836835400 63619 295.49 28850 29200 28300 37500 20200 28850 28872.43 5.94 0 9817 29283 29066 28833 28616 28383 29075 28625 1832 8650 5000 22500 50 1 36634063 10551 8.79 0.77 12 0.17 3275.00 37351.00 32350 20240828 -10.97 25800 20240118 11.63 32350 -10.97 20240828 25800 11.63 20240118 32350 -10.97 20240828 25800 11.63 20240118 0.11 N 089860 5000 1831 억 2174762 N N 91 N 00 N
11 20241120 150718 55 60.00 KOSPI 서비스업 N N N Y 60 N 28700 -150 5 -0.52 1557822050 53874 250.23 28850 29200 28300 37500 20200 28850 28916.03 5.94 0 6808 29283 29066 28833 28616 28383 29075 28625 1832 8650 5000 22500 50 1 36634063 10514 8.76 0.77 12 0.15 3275.00 37351.00 32350 20240828 -11.28 25800 20240118 11.24 32350 -11.28 20240828 25800 11.24 20240118 32350 -11.28 20240828 25800 11.24 20240118 0.11 N 089860 5000 1831 억 2174762 N N 763 N 00 N
12 20241120 140719 55 60.00 KOSPI 서비스업 N N N Y 60 N 28950 100 2 0.35 1415070350 48917 227.20 28850 29200 28300 37500 20200 28850 28927.99 5.94 0 5479 29283 29066 28833 28616 28383 29075 28625 1832 8650 5000 22500 50 1 36634063 10606 8.84 0.78 12 0.13 3275.00 37351.00 32350 20240828 -10.51 25800 20240118 12.21 32350 -10.51 20240828 25800 12.21 20240118 32350 -10.51 20240828 25800 12.21 20240118 0.11 N 089860 5000 1831 억 2174762 N N 763 N 00 N