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
003560/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
20241128,160152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,150155,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,140154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,130153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,120154,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,110153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,100153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241128,090153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231121,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231128,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241127,160152,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231120,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241127,150153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231120,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241127,140153,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231120,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231127,0.00,N,003560,500,30 억,,83884,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 160152 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20241128 150155 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20241128 140154 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20241128 130153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20241128 120154 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20241128 110153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20241128 100153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20241128 090153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231121 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231128 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20241127 160152 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231120 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231127 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20241127 150153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231120 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231127 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20241127 140153 58 100.00 KOSPI 서비스업 N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231120 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231127 0.00 N 003560 500 30 억 83884 N N 0 N 00 N