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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20241128,160112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,50,2,0.98,82105930,16033,130.94,5120,5170,5090,6640,3580,5110,5121.04,17.97,0,-1270,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1344,13.16,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,3,N,00,N
20241128,150112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,40,2,0.78,79478030,15523,126.77,5120,5170,5090,6640,3580,5110,5120.02,17.97,0,-1239,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1341,13.14,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5150,40,2,0.78,75928190,14833,121.14,5120,5170,5090,6640,3580,5110,5118.87,17.97,0,-1138,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1341,13.14,0.38,12,0.06,392.00,13653.00,6840,20240115,-24.71,4955,20241113,3.94,6840,-24.71,20240115,4955,3.94,20241113,6840,-24.71,20240115,4955,3.94,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,130111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,30,2,0.59,70711180,13817,112.84,5120,5170,5090,6640,3580,5110,5117.69,17.97,0,-1082,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1339,13.11,0.38,12,0.05,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,120112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5140,30,2,0.59,70171900,13712,111.98,5120,5170,5090,6640,3580,5110,5117.55,17.97,0,-1055,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1339,13.11,0.38,12,0.05,392.00,13653.00,6840,20240115,-24.85,4955,20241113,3.73,6840,-24.85,20240115,4955,3.73,20241113,6840,-24.85,20240115,4955,3.73,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,110112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5160,50,2,0.98,59318260,11601,94.74,5120,5160,5090,6640,3580,5110,5113.20,17.97,0,-1116,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1344,13.16,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.56,4955,20241113,4.14,6840,-24.56,20240115,4955,4.14,20241113,6840,-24.56,20240115,4955,4.14,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,100111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5110,0,3,0.00,15214860,2976,24.30,5120,5140,5090,6640,3580,5110,5112.52,17.97,0,-253,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1331,13.04,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.29,4955,20241113,3.13,6840,-25.29,20240115,4955,3.13,20241113,6840,-25.29,20240115,4955,3.13,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241128,090111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5120,10,2,0.20,40960,8,0.07,5120,5120,5120,6640,3580,5110,5120.00,17.97,0,-1,5256,5182,5146,5072,5036,5165,5055,651,1530,2500,3780,10,1,26041812,1333,13.06,0.38,12,0.00,392.00,13653.00,6840,20240115,-25.15,4955,20241113,3.33,6840,-25.15,20240115,4955,3.33,20241113,6840,-25.15,20240115,4955,3.33,20241113,0.08,N,000700,2500,651 억,,4679518,N,N,0,N,00,N
20241127,160111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5110,-80,5,-1.54,63167670,12245,455.20,5210,5220,5110,6740,3640,5190,5158.65,17.97,0,-583,5230,5210,5190,5170,5150,5200,5160,651,1550,2500,3840,10,1,26041812,1331,13.04,0.37,12,0.05,392.00,13653.00,6840,20240115,-25.29,4955,20241113,3.13,6840,-25.29,20240115,4955,3.13,20241113,6840,-25.29,20240115,4955,3.13,20241113,0.08,N,000700,2500,651 억,,4680348,N,N,0,N,00,N
20241127,150112,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5190,0,3,0.00,48108330,9304,345.87,5210,5220,5110,6740,3640,5190,5170.71,17.97,0,-456,5230,5210,5190,5170,5150,5200,5160,651,1550,2500,3840,10,1,26041812,1352,13.24,0.38,12,0.04,392.00,13653.00,6840,20240115,-24.12,4955,20241113,4.74,6840,-24.12,20240115,4955,4.74,20241113,6840,-24.12,20240115,4955,4.74,20241113,0.08,N,000700,2500,651 억,,4680348,N,N,0,N,00,N
20241127,140111,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5180,-10,5,-0.19,46281030,8951,332.75,5210,5220,5110,6740,3640,5190,5170.49,17.97,0,-407,5230,5210,5190,5170,5150,5200,5160,651,1550,2500,3840,10,1,26041812,1349,13.21,0.38,12,0.03,392.00,13653.00,6840,20240115,-24.27,4955,20241113,4.54,6840,-24.27,20240115,4955,4.54,20241113,6840,-24.27,20240115,4955,4.54,20241113,0.08,N,000700,2500,651 억,,4680348,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 20241128 160112 57 100.00 KOSPI 서비스업 N N N N N 5160 50 2 0.98 82105930 16033 130.94 5120 5170 5090 6640 3580 5110 5121.04 17.97 0 -1270 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1344 13.16 0.38 12 0.06 392.00 13653.00 6840 20240115 -24.56 4955 20241113 4.14 6840 -24.56 20240115 4955 4.14 20241113 6840 -24.56 20240115 4955 4.14 20241113 0.08 N 000700 2500 651 억 4679518 N N 3 N 00 N
3 20241128 150112 57 100.00 KOSPI 서비스업 N N N N N 5150 40 2 0.78 79478030 15523 126.77 5120 5170 5090 6640 3580 5110 5120.02 17.97 0 -1239 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1341 13.14 0.38 12 0.06 392.00 13653.00 6840 20240115 -24.71 4955 20241113 3.94 6840 -24.71 20240115 4955 3.94 20241113 6840 -24.71 20240115 4955 3.94 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
4 20241128 140111 57 100.00 KOSPI 서비스업 N N N N N 5150 40 2 0.78 75928190 14833 121.14 5120 5170 5090 6640 3580 5110 5118.87 17.97 0 -1138 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1341 13.14 0.38 12 0.06 392.00 13653.00 6840 20240115 -24.71 4955 20241113 3.94 6840 -24.71 20240115 4955 3.94 20241113 6840 -24.71 20240115 4955 3.94 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
5 20241128 130111 57 100.00 KOSPI 서비스업 N N N N N 5140 30 2 0.59 70711180 13817 112.84 5120 5170 5090 6640 3580 5110 5117.69 17.97 0 -1082 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1339 13.11 0.38 12 0.05 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
6 20241128 120112 57 100.00 KOSPI 서비스업 N N N N N 5140 30 2 0.59 70171900 13712 111.98 5120 5170 5090 6640 3580 5110 5117.55 17.97 0 -1055 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1339 13.11 0.38 12 0.05 392.00 13653.00 6840 20240115 -24.85 4955 20241113 3.73 6840 -24.85 20240115 4955 3.73 20241113 6840 -24.85 20240115 4955 3.73 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
7 20241128 110112 57 100.00 KOSPI 서비스업 N N N N N 5160 50 2 0.98 59318260 11601 94.74 5120 5160 5090 6640 3580 5110 5113.20 17.97 0 -1116 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1344 13.16 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.56 4955 20241113 4.14 6840 -24.56 20240115 4955 4.14 20241113 6840 -24.56 20240115 4955 4.14 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
8 20241128 100111 57 100.00 KOSPI 서비스업 N N N N N 5110 0 3 0.00 15214860 2976 24.30 5120 5140 5090 6640 3580 5110 5112.52 17.97 0 -253 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1331 13.04 0.37 12 0.01 392.00 13653.00 6840 20240115 -25.29 4955 20241113 3.13 6840 -25.29 20240115 4955 3.13 20241113 6840 -25.29 20240115 4955 3.13 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
9 20241128 090111 57 100.00 KOSPI 서비스업 N N N N N 5120 10 2 0.20 40960 8 0.07 5120 5120 5120 6640 3580 5110 5120.00 17.97 0 -1 5256 5182 5146 5072 5036 5165 5055 651 1530 2500 3780 10 1 26041812 1333 13.06 0.38 12 0.00 392.00 13653.00 6840 20240115 -25.15 4955 20241113 3.33 6840 -25.15 20240115 4955 3.33 20241113 6840 -25.15 20240115 4955 3.33 20241113 0.08 N 000700 2500 651 억 4679518 N N 0 N 00 N
10 20241127 160111 57 100.00 KOSPI 서비스업 N N N N N 5110 -80 5 -1.54 63167670 12245 455.20 5210 5220 5110 6740 3640 5190 5158.65 17.97 0 -583 5230 5210 5190 5170 5150 5200 5160 651 1550 2500 3840 10 1 26041812 1331 13.04 0.37 12 0.05 392.00 13653.00 6840 20240115 -25.29 4955 20241113 3.13 6840 -25.29 20240115 4955 3.13 20241113 6840 -25.29 20240115 4955 3.13 20241113 0.08 N 000700 2500 651 억 4680348 N N 0 N 00 N
11 20241127 150112 57 100.00 KOSPI 서비스업 N N N N N 5190 0 3 0.00 48108330 9304 345.87 5210 5220 5110 6740 3640 5190 5170.71 17.97 0 -456 5230 5210 5190 5170 5150 5200 5160 651 1550 2500 3840 10 1 26041812 1352 13.24 0.38 12 0.04 392.00 13653.00 6840 20240115 -24.12 4955 20241113 4.74 6840 -24.12 20240115 4955 4.74 20241113 6840 -24.12 20240115 4955 4.74 20241113 0.08 N 000700 2500 651 억 4680348 N N 0 N 00 N
12 20241127 140111 57 100.00 KOSPI 서비스업 N N N N N 5180 -10 5 -0.19 46281030 8951 332.75 5210 5220 5110 6740 3640 5190 5170.49 17.97 0 -407 5230 5210 5190 5170 5150 5200 5160 651 1550 2500 3840 10 1 26041812 1349 13.21 0.38 12 0.03 392.00 13653.00 6840 20240115 -24.27 4955 20241113 4.54 6840 -24.27 20240115 4955 4.54 20241113 6840 -24.27 20240115 4955 4.54 20241113 0.08 N 000700 2500 651 억 4680348 N N 0 N 00 N