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
016710/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
20241128,160334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7370,60,2,0.82,38029430,5181,53.21,7360,7390,7220,9500,5120,7310,7340.17,1.33,0,1038,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1186,0.77,0.28,12,0.03,9558.00,26059.00,10300,20231208,-28.45,6980,20241115,5.59,10240,-28.03,20240104,6980,5.59,20241115,10300,-28.45,20231208,6980,5.59,20241115,0.02,N,016710,1000,160 억,,213990,N,N,1,N,00,N
20241128,150342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,40,2,0.55,30407660,4146,42.58,7360,7390,7220,9500,5120,7310,7334.22,1.33,0,200,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1183,0.77,0.28,12,0.03,9558.00,26059.00,10300,20231208,-28.64,6980,20241115,5.30,10240,-28.22,20240104,6980,5.30,20241115,10300,-28.64,20231208,6980,5.30,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,140343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,30,2,0.41,27439540,3741,38.42,7360,7390,7220,9500,5120,7310,7334.81,1.33,0,36,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1181,0.77,0.28,12,0.02,9558.00,26059.00,10300,20231208,-28.74,6980,20241115,5.16,10240,-28.32,20240104,6980,5.16,20241115,10300,-28.74,20231208,6980,5.16,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,130339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7330,20,2,0.27,26611250,3628,37.26,7360,7390,7220,9500,5120,7310,7334.96,1.33,0,23,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1179,0.77,0.28,12,0.02,9558.00,26059.00,10300,20231208,-28.83,6980,20241115,5.01,10240,-28.42,20240104,6980,5.01,20241115,10300,-28.83,20231208,6980,5.01,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,120341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7350,40,2,0.55,21085060,2875,29.53,7360,7390,7220,9500,5120,7310,7333.93,1.33,0,0,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1183,0.77,0.28,12,0.02,9558.00,26059.00,10300,20231208,-28.64,6980,20241115,5.30,10240,-28.22,20240104,6980,5.30,20241115,10300,-28.64,20231208,6980,5.30,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,110345,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7320,10,2,0.14,20798220,2836,29.13,7360,7390,7220,9500,5120,7310,7333.65,1.33,0,17,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1178,0.77,0.28,12,0.02,9558.00,26059.00,10300,20231208,-28.93,6980,20241115,4.87,10240,-28.52,20240104,6980,4.87,20241115,10300,-28.93,20231208,6980,4.87,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,100341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7340,30,2,0.41,16402500,2239,23.00,7360,7380,7220,9500,5120,7310,7325.82,1.33,0,-5,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1181,0.77,0.28,12,0.01,9558.00,26059.00,10300,20231208,-28.74,6980,20241115,5.16,10240,-28.32,20240104,6980,5.16,20241115,10300,-28.74,20231208,6980,5.16,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241128,090339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7320,10,2,0.14,2224740,306,3.14,7360,7360,7220,9500,5120,7310,7270.39,1.33,0,0,7416,7362,7306,7252,7196,7390,7280,161,2190,1000,5110,10,1,16089459,1178,0.77,0.28,12,0.00,9558.00,26059.00,10300,20231208,-28.93,6980,20241115,4.87,10240,-28.52,20240104,6980,4.87,20241115,10300,-28.93,20231208,6980,4.87,20241115,0.02,N,016710,1000,160 억,,213990,N,N,0,N,00,N
20241127,160332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7310,10,2,0.14,71116700,9735,88.42,7300,7360,7250,9490,5110,7300,7305.26,1.32,0,-626,7386,7342,7276,7232,7166,7365,7255,161,2190,1000,5110,10,1,16089459,1176,0.76,0.28,12,0.06,9558.00,26059.00,10300,20231208,-29.03,6980,20241115,4.73,10240,-28.61,20240104,6980,4.73,20241115,10300,-29.03,20231208,6980,4.73,20241115,0.02,N,016710,1000,160 억,,212747,N,N,1,N,00,N
20241127,150337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7360,60,2,0.82,69420300,9503,86.31,7300,7360,7250,9490,5110,7300,7305.09,1.32,0,-429,7386,7342,7276,7232,7166,7365,7255,161,2190,1000,5110,10,1,16089459,1184,0.77,0.28,12,0.06,9558.00,26059.00,10300,20231208,-28.54,6980,20241115,5.44,10240,-28.12,20240104,6980,5.44,20241115,10300,-28.54,20231208,6980,5.44,20241115,0.02,N,016710,1000,160 억,,212747,N,N,1,N,00,N
20241127,140338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7360,60,2,0.82,68399550,9364,85.05,7300,7360,7250,9490,5110,7300,7304.52,1.32,0,-430,7386,7342,7276,7232,7166,7365,7255,161,2190,1000,5110,10,1,16089459,1184,0.77,0.28,12,0.06,9558.00,26059.00,10300,20231208,-28.54,6980,20241115,5.44,10240,-28.12,20240104,6980,5.44,20241115,10300,-28.54,20231208,6980,5.44,20241115,0.02,N,016710,1000,160 억,,212747,N,N,1,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 160334 57 100.00 KOSPI 서비스업 N N N N N 7370 60 2 0.82 38029430 5181 53.21 7360 7390 7220 9500 5120 7310 7340.17 1.33 0 1038 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1186 0.77 0.28 12 0.03 9558.00 26059.00 10300 20231208 -28.45 6980 20241115 5.59 10240 -28.03 20240104 6980 5.59 20241115 10300 -28.45 20231208 6980 5.59 20241115 0.02 N 016710 1000 160 억 213990 N N 1 N 00 N
3 20241128 150342 57 100.00 KOSPI 서비스업 N N N N N 7350 40 2 0.55 30407660 4146 42.58 7360 7390 7220 9500 5120 7310 7334.22 1.33 0 200 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1183 0.77 0.28 12 0.03 9558.00 26059.00 10300 20231208 -28.64 6980 20241115 5.30 10240 -28.22 20240104 6980 5.30 20241115 10300 -28.64 20231208 6980 5.30 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
4 20241128 140343 57 100.00 KOSPI 서비스업 N N N N N 7340 30 2 0.41 27439540 3741 38.42 7360 7390 7220 9500 5120 7310 7334.81 1.33 0 36 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1181 0.77 0.28 12 0.02 9558.00 26059.00 10300 20231208 -28.74 6980 20241115 5.16 10240 -28.32 20240104 6980 5.16 20241115 10300 -28.74 20231208 6980 5.16 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
5 20241128 130339 57 100.00 KOSPI 서비스업 N N N N N 7330 20 2 0.27 26611250 3628 37.26 7360 7390 7220 9500 5120 7310 7334.96 1.33 0 23 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1179 0.77 0.28 12 0.02 9558.00 26059.00 10300 20231208 -28.83 6980 20241115 5.01 10240 -28.42 20240104 6980 5.01 20241115 10300 -28.83 20231208 6980 5.01 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
6 20241128 120341 57 100.00 KOSPI 서비스업 N N N N N 7350 40 2 0.55 21085060 2875 29.53 7360 7390 7220 9500 5120 7310 7333.93 1.33 0 0 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1183 0.77 0.28 12 0.02 9558.00 26059.00 10300 20231208 -28.64 6980 20241115 5.30 10240 -28.22 20240104 6980 5.30 20241115 10300 -28.64 20231208 6980 5.30 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
7 20241128 110345 57 100.00 KOSPI 서비스업 N N N N N 7320 10 2 0.14 20798220 2836 29.13 7360 7390 7220 9500 5120 7310 7333.65 1.33 0 17 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1178 0.77 0.28 12 0.02 9558.00 26059.00 10300 20231208 -28.93 6980 20241115 4.87 10240 -28.52 20240104 6980 4.87 20241115 10300 -28.93 20231208 6980 4.87 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
8 20241128 100341 57 100.00 KOSPI 서비스업 N N N N N 7340 30 2 0.41 16402500 2239 23.00 7360 7380 7220 9500 5120 7310 7325.82 1.33 0 -5 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1181 0.77 0.28 12 0.01 9558.00 26059.00 10300 20231208 -28.74 6980 20241115 5.16 10240 -28.32 20240104 6980 5.16 20241115 10300 -28.74 20231208 6980 5.16 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
9 20241128 090339 57 100.00 KOSPI 서비스업 N N N N N 7320 10 2 0.14 2224740 306 3.14 7360 7360 7220 9500 5120 7310 7270.39 1.33 0 0 7416 7362 7306 7252 7196 7390 7280 161 2190 1000 5110 10 1 16089459 1178 0.77 0.28 12 0.00 9558.00 26059.00 10300 20231208 -28.93 6980 20241115 4.87 10240 -28.52 20240104 6980 4.87 20241115 10300 -28.93 20231208 6980 4.87 20241115 0.02 N 016710 1000 160 억 213990 N N 0 N 00 N
10 20241127 160332 57 100.00 KOSPI 서비스업 N N N N N 7310 10 2 0.14 71116700 9735 88.42 7300 7360 7250 9490 5110 7300 7305.26 1.32 0 -626 7386 7342 7276 7232 7166 7365 7255 161 2190 1000 5110 10 1 16089459 1176 0.76 0.28 12 0.06 9558.00 26059.00 10300 20231208 -29.03 6980 20241115 4.73 10240 -28.61 20240104 6980 4.73 20241115 10300 -29.03 20231208 6980 4.73 20241115 0.02 N 016710 1000 160 억 212747 N N 1 N 00 N
11 20241127 150337 57 100.00 KOSPI 서비스업 N N N N N 7360 60 2 0.82 69420300 9503 86.31 7300 7360 7250 9490 5110 7300 7305.09 1.32 0 -429 7386 7342 7276 7232 7166 7365 7255 161 2190 1000 5110 10 1 16089459 1184 0.77 0.28 12 0.06 9558.00 26059.00 10300 20231208 -28.54 6980 20241115 5.44 10240 -28.12 20240104 6980 5.44 20241115 10300 -28.54 20231208 6980 5.44 20241115 0.02 N 016710 1000 160 억 212747 N N 1 N 00 N
12 20241127 140338 57 100.00 KOSPI 서비스업 N N N N N 7360 60 2 0.82 68399550 9364 85.05 7300 7360 7250 9490 5110 7300 7304.52 1.32 0 -430 7386 7342 7276 7232 7166 7365 7255 161 2190 1000 5110 10 1 16089459 1184 0.77 0.28 12 0.06 9558.00 26059.00 10300 20231208 -28.54 6980 20241115 5.44 10240 -28.12 20240104 6980 5.44 20241115 10300 -28.54 20231208 6980 5.44 20241115 0.02 N 016710 1000 160 억 212747 N N 1 N 00 N