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
020120/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
20241128,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3995,70,2,1.78,600445595,150634,94.13,3920,4045,3895,5100,2750,3925,3986.11,1.35,0,-23645,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1481,-4.28,0.71,12,0.41,-934.00,5626.00,7680,20240124,-47.98,3100,20240805,28.87,7680,-47.98,20240124,3100,28.87,20240805,7680,-47.98,20240124,3100,28.87,20240805,1.31,N,020120,500,185 억,,499674,N,N,97,N,00,N
20241128,150358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3955,30,2,0.76,575050630,144255,90.15,3920,4045,3895,5100,2750,3925,3986.35,1.35,0,-24848,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1466,-4.23,0.70,12,0.39,-934.00,5626.00,7680,20240124,-48.50,3100,20240805,27.58,7680,-48.50,20240124,3100,27.58,20240805,7680,-48.50,20240124,3100,27.58,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,140359,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4000,75,2,1.91,515587455,129277,80.79,3920,4045,3895,5100,2750,3925,3988.24,1.35,0,-24512,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1483,-4.28,0.71,12,0.35,-934.00,5626.00,7680,20240124,-47.92,3100,20240805,29.03,7680,-47.92,20240124,3100,29.03,20240805,7680,-47.92,20240124,3100,29.03,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,130355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4020,95,2,2.42,489380180,122707,76.68,3920,4045,3895,5100,2750,3925,3988.20,1.35,0,-24479,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1490,-4.30,0.71,12,0.33,-934.00,5626.00,7680,20240124,-47.66,3100,20240805,29.68,7680,-47.66,20240124,3100,29.68,20240805,7680,-47.66,20240124,3100,29.68,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,120358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3985,60,2,1.53,399883110,100396,62.74,3920,4040,3895,5100,2750,3925,3983.06,1.35,0,-23026,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1477,-4.27,0.71,12,0.27,-934.00,5626.00,7680,20240124,-48.11,3100,20240805,28.55,7680,-48.11,20240124,3100,28.55,20240805,7680,-48.11,20240124,3100,28.55,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,110402,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4000,75,2,1.91,361155265,90681,56.67,3920,4040,3895,5100,2750,3925,3982.70,1.35,0,-23110,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1483,-4.28,0.71,12,0.24,-934.00,5626.00,7680,20240124,-47.92,3100,20240805,29.03,7680,-47.92,20240124,3100,29.03,20240805,7680,-47.92,20240124,3100,29.03,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,100358,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3970,45,2,1.15,234504915,58946,36.84,3920,4040,3895,5100,2750,3925,3978.30,1.35,0,-18514,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1471,-4.25,0.71,12,0.16,-934.00,5626.00,7680,20240124,-48.31,3100,20240805,28.06,7680,-48.31,20240124,3100,28.06,20240805,7680,-48.31,20240124,3100,28.06,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241128,090356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3945,20,2,0.51,9410435,2398,1.50,3920,3960,3895,5100,2750,3925,3924.28,1.35,0,-775,4028,3976,3913,3861,3798,3945,3830,185,1175,500,2740,5,1,37063766,1462,-4.22,0.70,12,0.01,-934.00,5626.00,7680,20240124,-48.63,3100,20240805,27.26,7680,-48.63,20240124,3100,27.26,20240805,7680,-48.63,20240124,3100,27.26,20240805,1.31,N,020120,500,185 억,,499674,N,N,56,N,00,N
20241127,160348,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3925,-15,5,-0.38,623240135,159668,209.52,3965,3965,3850,5120,2760,3940,3903.24,1.18,0,52691,4020,3980,3900,3860,3780,4000,3880,185,1180,500,2750,5,1,37063766,1455,-4.20,0.70,12,0.43,-934.00,5626.00,7680,20240124,-48.89,3100,20240805,26.61,7680,-48.89,20240124,3100,26.61,20240805,7680,-48.89,20240124,3100,26.61,20240805,1.35,N,020120,500,185 억,,437555,N,N,56,N,00,N
20241127,150354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3905,-35,5,-0.89,594249325,152262,199.80,3965,3965,3850,5120,2760,3940,3902.81,1.18,0,52473,4020,3980,3900,3860,3780,4000,3880,185,1180,500,2750,5,1,37063766,1447,-4.18,0.69,12,0.41,-934.00,5626.00,7680,20240124,-49.15,3100,20240805,25.97,7680,-49.15,20240124,3100,25.97,20240805,7680,-49.15,20240124,3100,25.97,20240805,1.35,N,020120,500,185 억,,437555,N,N,293,N,00,N
20241127,140354,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3900,-40,5,-1.02,528290645,135373,177.64,3965,3965,3850,5120,2760,3940,3902.48,1.18,0,44739,4020,3980,3900,3860,3780,4000,3880,185,1180,500,2750,5,1,37063766,1445,-4.18,0.69,12,0.37,-934.00,5626.00,7680,20240124,-49.22,3100,20240805,25.81,7680,-49.22,20240124,3100,25.81,20240805,7680,-49.22,20240124,3100,25.81,20240805,1.35,N,020120,500,185 억,,437555,N,N,293,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 160351 57 100.00 KOSPI 서비스업 N N N N N 3995 70 2 1.78 600445595 150634 94.13 3920 4045 3895 5100 2750 3925 3986.11 1.35 0 -23645 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1481 -4.28 0.71 12 0.41 -934.00 5626.00 7680 20240124 -47.98 3100 20240805 28.87 7680 -47.98 20240124 3100 28.87 20240805 7680 -47.98 20240124 3100 28.87 20240805 1.31 N 020120 500 185 억 499674 N N 97 N 00 N
3 20241128 150358 57 100.00 KOSPI 서비스업 N N N N N 3955 30 2 0.76 575050630 144255 90.15 3920 4045 3895 5100 2750 3925 3986.35 1.35 0 -24848 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1466 -4.23 0.70 12 0.39 -934.00 5626.00 7680 20240124 -48.50 3100 20240805 27.58 7680 -48.50 20240124 3100 27.58 20240805 7680 -48.50 20240124 3100 27.58 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
4 20241128 140359 57 100.00 KOSPI 서비스업 N N N N N 4000 75 2 1.91 515587455 129277 80.79 3920 4045 3895 5100 2750 3925 3988.24 1.35 0 -24512 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1483 -4.28 0.71 12 0.35 -934.00 5626.00 7680 20240124 -47.92 3100 20240805 29.03 7680 -47.92 20240124 3100 29.03 20240805 7680 -47.92 20240124 3100 29.03 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
5 20241128 130355 57 100.00 KOSPI 서비스업 N N N N N 4020 95 2 2.42 489380180 122707 76.68 3920 4045 3895 5100 2750 3925 3988.20 1.35 0 -24479 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1490 -4.30 0.71 12 0.33 -934.00 5626.00 7680 20240124 -47.66 3100 20240805 29.68 7680 -47.66 20240124 3100 29.68 20240805 7680 -47.66 20240124 3100 29.68 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
6 20241128 120358 57 100.00 KOSPI 서비스업 N N N N N 3985 60 2 1.53 399883110 100396 62.74 3920 4040 3895 5100 2750 3925 3983.06 1.35 0 -23026 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1477 -4.27 0.71 12 0.27 -934.00 5626.00 7680 20240124 -48.11 3100 20240805 28.55 7680 -48.11 20240124 3100 28.55 20240805 7680 -48.11 20240124 3100 28.55 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
7 20241128 110402 57 100.00 KOSPI 서비스업 N N N N N 4000 75 2 1.91 361155265 90681 56.67 3920 4040 3895 5100 2750 3925 3982.70 1.35 0 -23110 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1483 -4.28 0.71 12 0.24 -934.00 5626.00 7680 20240124 -47.92 3100 20240805 29.03 7680 -47.92 20240124 3100 29.03 20240805 7680 -47.92 20240124 3100 29.03 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
8 20241128 100358 57 100.00 KOSPI 서비스업 N N N N N 3970 45 2 1.15 234504915 58946 36.84 3920 4040 3895 5100 2750 3925 3978.30 1.35 0 -18514 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1471 -4.25 0.71 12 0.16 -934.00 5626.00 7680 20240124 -48.31 3100 20240805 28.06 7680 -48.31 20240124 3100 28.06 20240805 7680 -48.31 20240124 3100 28.06 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
9 20241128 090356 57 100.00 KOSPI 서비스업 N N N N N 3945 20 2 0.51 9410435 2398 1.50 3920 3960 3895 5100 2750 3925 3924.28 1.35 0 -775 4028 3976 3913 3861 3798 3945 3830 185 1175 500 2740 5 1 37063766 1462 -4.22 0.70 12 0.01 -934.00 5626.00 7680 20240124 -48.63 3100 20240805 27.26 7680 -48.63 20240124 3100 27.26 20240805 7680 -48.63 20240124 3100 27.26 20240805 1.31 N 020120 500 185 억 499674 N N 56 N 00 N
10 20241127 160348 57 100.00 KOSPI 서비스업 N N N N N 3925 -15 5 -0.38 623240135 159668 209.52 3965 3965 3850 5120 2760 3940 3903.24 1.18 0 52691 4020 3980 3900 3860 3780 4000 3880 185 1180 500 2750 5 1 37063766 1455 -4.20 0.70 12 0.43 -934.00 5626.00 7680 20240124 -48.89 3100 20240805 26.61 7680 -48.89 20240124 3100 26.61 20240805 7680 -48.89 20240124 3100 26.61 20240805 1.35 N 020120 500 185 억 437555 N N 56 N 00 N
11 20241127 150354 57 100.00 KOSPI 서비스업 N N N N N 3905 -35 5 -0.89 594249325 152262 199.80 3965 3965 3850 5120 2760 3940 3902.81 1.18 0 52473 4020 3980 3900 3860 3780 4000 3880 185 1180 500 2750 5 1 37063766 1447 -4.18 0.69 12 0.41 -934.00 5626.00 7680 20240124 -49.15 3100 20240805 25.97 7680 -49.15 20240124 3100 25.97 20240805 7680 -49.15 20240124 3100 25.97 20240805 1.35 N 020120 500 185 억 437555 N N 293 N 00 N
12 20241127 140354 57 100.00 KOSPI 서비스업 N N N N N 3900 -40 5 -1.02 528290645 135373 177.64 3965 3965 3850 5120 2760 3940 3902.48 1.18 0 44739 4020 3980 3900 3860 3780 4000 3880 185 1180 500 2750 5 1 37063766 1445 -4.18 0.69 12 0.37 -934.00 5626.00 7680 20240124 -49.22 3100 20240805 25.81 7680 -49.22 20240124 3100 25.81 20240805 7680 -49.22 20240124 3100 25.81 20240805 1.35 N 020120 500 185 억 437555 N N 293 N 00 N