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
015020/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
20241128,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,637,-1,5,-0.16,41178863,64251,38.01,653,653,635,829,447,638,640.91,0.39,0,-13409,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,273,-9.37,0.62,12,0.15,-68.00,1027.00,1003,20240411,-36.49,541,20241118,17.74,1003,-36.49,20240411,541,17.74,20241118,1003,-36.49,20240411,541,17.74,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,150335,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,38524364,60086,35.55,653,653,635,829,447,638,641.15,0.39,0,-13078,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.14,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,140336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,640,2,2,0.31,33687505,52490,31.05,653,653,635,829,447,638,641.79,0.39,0,-13164,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,274,-9.41,0.62,12,0.12,-68.00,1027.00,1003,20240411,-36.19,541,20241118,18.30,1003,-36.19,20240411,541,18.30,20241118,1003,-36.19,20240411,541,18.30,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,33510275,52213,30.89,653,653,635,829,447,638,641.80,0.39,0,-13140,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.12,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,120334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,33170392,51682,30.57,653,653,635,829,447,638,641.82,0.39,0,-13137,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.12,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,110338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,6,2,0.94,19409492,30126,17.82,653,653,635,829,447,638,644.28,0.39,0,-5824,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,276,-9.47,0.63,12,0.07,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,100334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,635,-3,5,-0.47,16956677,26302,15.56,653,653,635,829,447,638,644.69,0.39,0,-4207,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,272,-9.34,0.62,12,0.06,-68.00,1027.00,1003,20240411,-36.69,541,20241118,17.38,1003,-36.69,20240411,541,17.38,20241118,1003,-36.69,20240411,541,17.38,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241128,090332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,652,14,2,2.19,1704853,2630,1.56,653,653,645,829,447,638,648.23,0.39,0,-1727,667,652,645,630,623,649,627,214,191,500,450,1,1,42851600,279,-9.59,0.63,12,0.01,-68.00,1027.00,1003,20240411,-35.00,541,20241118,20.52,1003,-35.00,20240411,541,20.52,20241118,1003,-35.00,20240411,541,20.52,20241118,0.00,N,015020,500,214 억,,166859,N,N,0,N,00,N
20241127,160325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,638,-10,5,-1.54,108367063,167025,25.54,653,660,638,842,454,648,648.81,0.41,0,-13224,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,273,-9.38,0.62,12,0.39,-68.00,1027.00,1003,20240411,-36.39,541,20241118,17.93,1003,-36.39,20240411,541,17.93,20241118,1003,-36.39,20240411,541,17.93,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
20241127,150331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,645,-3,5,-0.46,98099317,150967,23.08,653,660,642,842,454,648,649.81,0.41,0,-9479,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,276,-9.49,0.63,12,0.35,-68.00,1027.00,1003,20240411,-35.69,541,20241118,19.22,1003,-35.69,20240411,541,19.22,20241118,1003,-35.69,20240411,541,19.22,20241118,0.05,N,015020,500,214 억,,176324,N,N,0,N,00,N
20241127,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,644,-4,5,-0.62,93809532,144298,22.06,653,660,642,842,454,648,650.11,0.41,0,-7568,709,678,656,625,603,667,614,214,194,500,460,1,1,42851600,276,-9.47,0.63,12,0.34,-68.00,1027.00,1003,20240411,-35.79,541,20241118,19.04,1003,-35.79,20240411,541,19.04,20241118,1003,-35.79,20240411,541,19.04,20241118,0.05,N,015020,500,214 억,,176324,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 160328 57 100.00 KOSPI 서비스업 N N N N N 637 -1 5 -0.16 41178863 64251 38.01 653 653 635 829 447 638 640.91 0.39 0 -13409 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 273 -9.37 0.62 12 0.15 -68.00 1027.00 1003 20240411 -36.49 541 20241118 17.74 1003 -36.49 20240411 541 17.74 20241118 1003 -36.49 20240411 541 17.74 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
3 20241128 150335 57 100.00 KOSPI 서비스업 N N N N N 640 2 2 0.31 38524364 60086 35.55 653 653 635 829 447 638 641.15 0.39 0 -13078 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 274 -9.41 0.62 12 0.14 -68.00 1027.00 1003 20240411 -36.19 541 20241118 18.30 1003 -36.19 20240411 541 18.30 20241118 1003 -36.19 20240411 541 18.30 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
4 20241128 140336 57 100.00 KOSPI 서비스업 N N N N N 640 2 2 0.31 33687505 52490 31.05 653 653 635 829 447 638 641.79 0.39 0 -13164 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 274 -9.41 0.62 12 0.12 -68.00 1027.00 1003 20240411 -36.19 541 20241118 18.30 1003 -36.19 20240411 541 18.30 20241118 1003 -36.19 20240411 541 18.30 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
5 20241128 130332 57 100.00 KOSPI 서비스업 N N N N N 644 6 2 0.94 33510275 52213 30.89 653 653 635 829 447 638 641.80 0.39 0 -13140 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 276 -9.47 0.63 12 0.12 -68.00 1027.00 1003 20240411 -35.79 541 20241118 19.04 1003 -35.79 20240411 541 19.04 20241118 1003 -35.79 20240411 541 19.04 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
6 20241128 120334 57 100.00 KOSPI 서비스업 N N N N N 644 6 2 0.94 33170392 51682 30.57 653 653 635 829 447 638 641.82 0.39 0 -13137 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 276 -9.47 0.63 12 0.12 -68.00 1027.00 1003 20240411 -35.79 541 20241118 19.04 1003 -35.79 20240411 541 19.04 20241118 1003 -35.79 20240411 541 19.04 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
7 20241128 110338 57 100.00 KOSPI 서비스업 N N N N N 644 6 2 0.94 19409492 30126 17.82 653 653 635 829 447 638 644.28 0.39 0 -5824 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 276 -9.47 0.63 12 0.07 -68.00 1027.00 1003 20240411 -35.79 541 20241118 19.04 1003 -35.79 20240411 541 19.04 20241118 1003 -35.79 20240411 541 19.04 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
8 20241128 100334 57 100.00 KOSPI 서비스업 N N N N N 635 -3 5 -0.47 16956677 26302 15.56 653 653 635 829 447 638 644.69 0.39 0 -4207 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 272 -9.34 0.62 12 0.06 -68.00 1027.00 1003 20240411 -36.69 541 20241118 17.38 1003 -36.69 20240411 541 17.38 20241118 1003 -36.69 20240411 541 17.38 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
9 20241128 090332 57 100.00 KOSPI 서비스업 N N N N N 652 14 2 2.19 1704853 2630 1.56 653 653 645 829 447 638 648.23 0.39 0 -1727 667 652 645 630 623 649 627 214 191 500 450 1 1 42851600 279 -9.59 0.63 12 0.01 -68.00 1027.00 1003 20240411 -35.00 541 20241118 20.52 1003 -35.00 20240411 541 20.52 20241118 1003 -35.00 20240411 541 20.52 20241118 0.00 N 015020 500 214 억 166859 N N 0 N 00 N
10 20241127 160325 57 100.00 KOSPI 서비스업 N N N N N 638 -10 5 -1.54 108367063 167025 25.54 653 660 638 842 454 648 648.81 0.41 0 -13224 709 678 656 625 603 667 614 214 194 500 460 1 1 42851600 273 -9.38 0.62 12 0.39 -68.00 1027.00 1003 20240411 -36.39 541 20241118 17.93 1003 -36.39 20240411 541 17.93 20241118 1003 -36.39 20240411 541 17.93 20241118 0.05 N 015020 500 214 억 176324 N N 0 N 00 N
11 20241127 150331 57 100.00 KOSPI 서비스업 N N N N N 645 -3 5 -0.46 98099317 150967 23.08 653 660 642 842 454 648 649.81 0.41 0 -9479 709 678 656 625 603 667 614 214 194 500 460 1 1 42851600 276 -9.49 0.63 12 0.35 -68.00 1027.00 1003 20240411 -35.69 541 20241118 19.22 1003 -35.69 20240411 541 19.22 20241118 1003 -35.69 20240411 541 19.22 20241118 0.05 N 015020 500 214 억 176324 N N 0 N 00 N
12 20241127 140331 57 100.00 KOSPI 서비스업 N N N N N 644 -4 5 -0.62 93809532 144298 22.06 653 660 642 842 454 648 650.11 0.41 0 -7568 709 678 656 625 603 667 614 214 194 500 460 1 1 42851600 276 -9.47 0.63 12 0.34 -68.00 1027.00 1003 20240411 -35.79 541 20241118 19.04 1003 -35.79 20240411 541 19.04 20241118 1003 -35.79 20240411 541 19.04 20241118 0.05 N 015020 500 214 억 176324 N N 0 N 00 N