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
037270/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
20241128,160501,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4830,-210,5,-4.17,12701128850,2582391,37.47,4935,5080,4810,6550,3530,5040,4918.43,1.25,0,-31128,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3064,14.21,1.88,12,4.07,340.00,2564.00,7130,20241028,-32.26,2345,20240909,105.97,7130,-32.26,20241028,2345,105.97,20240909,7130,-32.26,20241028,2345,105.97,20240909,2.12,N,037270,500,323 억,,790924,N,N,15675,N,00,N
20241128,150509,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4815,-225,5,-4.46,11735237195,2382244,34.56,4935,5080,4810,6550,3530,5040,4926.10,1.25,0,-67947,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3054,14.16,1.88,12,3.76,340.00,2564.00,7130,20241028,-32.47,2345,20240909,105.33,7130,-32.47,20241028,2345,105.33,20240909,7130,-32.47,20241028,2345,105.33,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,140510,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4840,-200,5,-3.97,10209845380,2066022,29.98,4935,5080,4835,6550,3530,5040,4941.76,1.25,0,-125714,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3070,14.24,1.89,12,3.26,340.00,2564.00,7130,20241028,-32.12,2345,20240909,106.40,7130,-32.12,20241028,2345,106.40,20240909,7130,-32.12,20241028,2345,106.40,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,130506,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4860,-180,5,-3.57,9170750275,1851762,26.87,4935,5080,4840,6550,3530,5040,4952.42,1.25,0,-143867,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3083,14.29,1.90,12,2.92,340.00,2564.00,7130,20241028,-31.84,2345,20240909,107.25,7130,-31.84,20241028,2345,107.25,20240909,7130,-31.84,20241028,2345,107.25,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,120510,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4890,-150,5,-2.98,7606606010,1530249,22.20,4935,5080,4870,6550,3530,5040,4970.80,1.25,0,-92834,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3102,14.38,1.91,12,2.41,340.00,2564.00,7130,20241028,-31.42,2345,20240909,108.53,7130,-31.42,20241028,2345,108.53,20240909,7130,-31.42,20241028,2345,108.53,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,110511,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4980,-60,5,-1.19,5101256030,1021613,14.82,4935,5080,4930,6550,3530,5040,4993.31,1.25,0,-63074,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3159,14.65,1.94,12,1.61,340.00,2564.00,7130,20241028,-30.15,2345,20240909,112.37,7130,-30.15,20241028,2345,112.37,20240909,7130,-30.15,20241028,2345,112.37,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,100509,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5010,-30,5,-0.60,3934547145,787625,11.43,4935,5080,4930,6550,3530,5040,4995.43,1.25,0,-32573,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,10,1,63429410,3178,14.74,1.95,12,1.24,340.00,2564.00,7130,20241028,-29.73,2345,20240909,113.65,7130,-29.73,20241028,2345,113.65,20240909,7130,-29.73,20241028,2345,113.65,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241128,090506,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4995,-45,5,-0.89,927857850,186646,2.71,4935,5030,4930,6550,3530,5040,4971.01,1.25,0,4038,5420,5230,4960,4770,4500,5325,4865,323,1510,500,3620,5,1,63429410,3168,14.69,1.95,12,0.29,340.00,2564.00,7130,20241028,-29.94,2345,20240909,113.01,7130,-29.94,20241028,2345,113.01,20240909,7130,-29.94,20241028,2345,113.01,20240909,2.12,N,037270,500,323 억,,790924,N,N,1665,N,00,N
20241127,160456,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5040,125,2,2.54,33746771025,6791519,176.50,4870,5150,4690,6380,3445,4915,4968.80,1.26,0,-7029,5211,5062,4951,4802,4691,5007,4747,323,1465,500,3530,10,1,63429410,3197,14.82,1.97,12,10.71,340.00,2564.00,7130,20241028,-29.31,2345,20240909,114.93,7130,-29.31,20241028,2345,114.93,20240909,7130,-29.31,20241028,2345,114.93,20240909,2.20,N,037270,500,323 억,,799502,N,N,1665,N,00,N
20241127,150504,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,165,2,3.36,30706158835,6192834,160.94,4870,5150,4690,6380,3445,4915,4958.34,1.26,0,23939,5211,5062,4951,4802,4691,5007,4747,323,1465,500,3530,10,1,63429410,3222,14.94,1.98,12,9.76,340.00,2564.00,7130,20241028,-28.75,2345,20240909,116.63,7130,-28.75,20241028,2345,116.63,20240909,7130,-28.75,20241028,2345,116.63,20240909,2.20,N,037270,500,323 억,,799502,N,N,2098,N,00,N
20241127,140504,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5030,115,2,2.34,21905715195,4466339,116.07,4870,5140,4690,6380,3445,4915,4904.62,1.26,0,-20821,5211,5062,4951,4802,4691,5007,4747,323,1465,500,3530,10,1,63429410,3190,14.79,1.96,12,7.04,340.00,2564.00,7130,20241028,-29.45,2345,20240909,114.50,7130,-29.45,20241028,2345,114.50,20240909,7130,-29.45,20241028,2345,114.50,20240909,2.20,N,037270,500,323 억,,799502,N,N,2098,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 160501 57 100.00 KOSPI 서비스업 N N N N N 4830 -210 5 -4.17 12701128850 2582391 37.47 4935 5080 4810 6550 3530 5040 4918.43 1.25 0 -31128 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3064 14.21 1.88 12 4.07 340.00 2564.00 7130 20241028 -32.26 2345 20240909 105.97 7130 -32.26 20241028 2345 105.97 20240909 7130 -32.26 20241028 2345 105.97 20240909 2.12 N 037270 500 323 억 790924 N N 15675 N 00 N
3 20241128 150509 57 100.00 KOSPI 서비스업 N N N N N 4815 -225 5 -4.46 11735237195 2382244 34.56 4935 5080 4810 6550 3530 5040 4926.10 1.25 0 -67947 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3054 14.16 1.88 12 3.76 340.00 2564.00 7130 20241028 -32.47 2345 20240909 105.33 7130 -32.47 20241028 2345 105.33 20240909 7130 -32.47 20241028 2345 105.33 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
4 20241128 140510 57 100.00 KOSPI 서비스업 N N N N N 4840 -200 5 -3.97 10209845380 2066022 29.98 4935 5080 4835 6550 3530 5040 4941.76 1.25 0 -125714 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3070 14.24 1.89 12 3.26 340.00 2564.00 7130 20241028 -32.12 2345 20240909 106.40 7130 -32.12 20241028 2345 106.40 20240909 7130 -32.12 20241028 2345 106.40 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
5 20241128 130506 57 100.00 KOSPI 서비스업 N N N N N 4860 -180 5 -3.57 9170750275 1851762 26.87 4935 5080 4840 6550 3530 5040 4952.42 1.25 0 -143867 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3083 14.29 1.90 12 2.92 340.00 2564.00 7130 20241028 -31.84 2345 20240909 107.25 7130 -31.84 20241028 2345 107.25 20240909 7130 -31.84 20241028 2345 107.25 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
6 20241128 120510 57 100.00 KOSPI 서비스업 N N N N N 4890 -150 5 -2.98 7606606010 1530249 22.20 4935 5080 4870 6550 3530 5040 4970.80 1.25 0 -92834 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3102 14.38 1.91 12 2.41 340.00 2564.00 7130 20241028 -31.42 2345 20240909 108.53 7130 -31.42 20241028 2345 108.53 20240909 7130 -31.42 20241028 2345 108.53 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
7 20241128 110511 57 100.00 KOSPI 서비스업 N N N N N 4980 -60 5 -1.19 5101256030 1021613 14.82 4935 5080 4930 6550 3530 5040 4993.31 1.25 0 -63074 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3159 14.65 1.94 12 1.61 340.00 2564.00 7130 20241028 -30.15 2345 20240909 112.37 7130 -30.15 20241028 2345 112.37 20240909 7130 -30.15 20241028 2345 112.37 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
8 20241128 100509 57 100.00 KOSPI 서비스업 N N N N N 5010 -30 5 -0.60 3934547145 787625 11.43 4935 5080 4930 6550 3530 5040 4995.43 1.25 0 -32573 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 10 1 63429410 3178 14.74 1.95 12 1.24 340.00 2564.00 7130 20241028 -29.73 2345 20240909 113.65 7130 -29.73 20241028 2345 113.65 20240909 7130 -29.73 20241028 2345 113.65 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
9 20241128 090506 57 100.00 KOSPI 서비스업 N N N N N 4995 -45 5 -0.89 927857850 186646 2.71 4935 5030 4930 6550 3530 5040 4971.01 1.25 0 4038 5420 5230 4960 4770 4500 5325 4865 323 1510 500 3620 5 1 63429410 3168 14.69 1.95 12 0.29 340.00 2564.00 7130 20241028 -29.94 2345 20240909 113.01 7130 -29.94 20241028 2345 113.01 20240909 7130 -29.94 20241028 2345 113.01 20240909 2.12 N 037270 500 323 억 790924 N N 1665 N 00 N
10 20241127 160456 57 100.00 KOSPI 서비스업 N N N N N 5040 125 2 2.54 33746771025 6791519 176.50 4870 5150 4690 6380 3445 4915 4968.80 1.26 0 -7029 5211 5062 4951 4802 4691 5007 4747 323 1465 500 3530 10 1 63429410 3197 14.82 1.97 12 10.71 340.00 2564.00 7130 20241028 -29.31 2345 20240909 114.93 7130 -29.31 20241028 2345 114.93 20240909 7130 -29.31 20241028 2345 114.93 20240909 2.20 N 037270 500 323 억 799502 N N 1665 N 00 N
11 20241127 150504 57 100.00 KOSPI 서비스업 N N N N N 5080 165 2 3.36 30706158835 6192834 160.94 4870 5150 4690 6380 3445 4915 4958.34 1.26 0 23939 5211 5062 4951 4802 4691 5007 4747 323 1465 500 3530 10 1 63429410 3222 14.94 1.98 12 9.76 340.00 2564.00 7130 20241028 -28.75 2345 20240909 116.63 7130 -28.75 20241028 2345 116.63 20240909 7130 -28.75 20241028 2345 116.63 20240909 2.20 N 037270 500 323 억 799502 N N 2098 N 00 N
12 20241127 140504 57 100.00 KOSPI 서비스업 N N N N N 5030 115 2 2.34 21905715195 4466339 116.07 4870 5140 4690 6380 3445 4915 4904.62 1.26 0 -20821 5211 5062 4951 4802 4691 5007 4747 323 1465 500 3530 10 1 63429410 3190 14.79 1.96 12 7.04 340.00 2564.00 7130 20241028 -29.45 2345 20240909 114.50 7130 -29.45 20241028 2345 114.50 20240909 7130 -29.45 20241028 2345 114.50 20240909 2.20 N 037270 500 323 억 799502 N N 2098 N 00 N