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
070960/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
20241128,160701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3265,-40,5,-1.21,217206040,66328,10.82,3260,3345,3250,4295,2315,3305,3274.74,2.82,0,-22669,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1572,15.70,0.41,12,0.14,208.00,8015.00,5250,20240905,-37.81,2660,20240509,22.74,5250,-37.81,20240905,2660,22.74,20240509,5250,-37.81,20240905,2660,22.74,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,504,N,00,N
20241128,150713,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3260,-45,5,-1.36,198721450,60661,9.90,3260,3345,3250,4295,2315,3305,3275.93,2.82,0,-23006,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1569,15.67,0.41,12,0.13,208.00,8015.00,5250,20240905,-37.90,2660,20240509,22.56,5250,-37.90,20240905,2660,22.56,20240509,5250,-37.90,20240905,2660,22.56,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,140711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3265,-40,5,-1.21,167718295,51146,8.34,3260,3345,3250,4295,2315,3305,3279.20,2.82,0,-20035,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1572,15.70,0.41,12,0.11,208.00,8015.00,5250,20240905,-37.81,2660,20240509,22.74,5250,-37.81,20240905,2660,22.74,20240509,5250,-37.81,20240905,2660,22.74,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,130710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3275,-30,5,-0.91,136925290,41700,6.80,3260,3345,3260,4295,2315,3305,3283.57,2.82,0,-14272,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1576,15.75,0.41,12,0.09,208.00,8015.00,5250,20240905,-37.62,2660,20240509,23.12,5250,-37.62,20240905,2660,23.12,20240509,5250,-37.62,20240905,2660,23.12,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,120712,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3295,-10,5,-0.30,117524560,35772,5.84,3260,3345,3260,4295,2315,3305,3285.37,2.82,0,-11100,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1586,15.84,0.41,12,0.07,208.00,8015.00,5250,20240905,-37.24,2660,20240509,23.87,5250,-37.24,20240905,2660,23.87,20240509,5250,-37.24,20240905,2660,23.87,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,110715,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3270,-35,5,-1.06,103032860,31352,5.11,3260,3345,3260,4295,2315,3305,3286.32,2.82,0,-9084,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1574,15.72,0.41,12,0.07,208.00,8015.00,5250,20240905,-37.71,2660,20240509,22.93,5250,-37.71,20240905,2660,22.93,20240509,5250,-37.71,20240905,2660,22.93,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,100713,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3300,-5,5,-0.15,59344850,18068,2.95,3260,3310,3260,4295,2315,3305,3284.52,2.82,0,-3036,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1588,15.87,0.41,12,0.04,208.00,8015.00,5250,20240905,-37.14,2660,20240509,24.06,5250,-37.14,20240905,2660,24.06,20240509,5250,-37.14,20240905,2660,24.06,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241128,090710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3305,0,3,0.00,19383105,5898,0.96,3260,3305,3260,4295,2315,3305,3286.35,2.82,0,679,3688,3496,3388,3196,3088,3442,3142,2407,990,5000,2370,5,1,48133333,1591,15.89,0.41,12,0.01,208.00,8015.00,5250,20240905,-37.05,2660,20240509,24.25,5250,-37.05,20240905,2660,24.25,20240509,5250,-37.05,20240905,2660,24.25,20240509,1.41,N,070960,5000,2406 억,,1358532,N,N,1458,N,00,N
20241127,160654,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3305,40,2,1.23,2069212260,607477,865.24,3580,3580,3280,4240,2290,3265,3406.29,2.94,0,-54719,3328,3296,3248,3216,3168,3312,3232,2407,975,5000,2350,5,1,48133333,1591,15.89,0.41,12,1.26,208.00,8015.00,5250,20240905,-37.05,2660,20240509,24.25,5250,-37.05,20240905,2660,24.25,20240509,5250,-37.05,20240905,2660,24.25,20240509,1.44,N,070960,5000,2406 억,,1415513,N,N,1458,N,00,N
20241127,150707,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3320,55,2,1.68,1957580330,573732,817.18,3580,3580,3300,4240,2290,3265,3412.01,2.94,0,-52347,3328,3296,3248,3216,3168,3312,3232,2407,975,5000,2350,5,1,48133333,1598,15.96,0.41,12,1.19,208.00,8015.00,5250,20240905,-36.76,2660,20240509,24.81,5250,-36.76,20240905,2660,24.81,20240509,5250,-36.76,20240905,2660,24.81,20240509,1.44,N,070960,5000,2406 억,,1415513,N,N,925,N,00,N
20241127,140708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3345,80,2,2.45,1801793640,526754,750.27,3580,3580,3300,4240,2290,3265,3420.56,2.94,0,-49145,3328,3296,3248,3216,3168,3312,3232,2407,975,5000,2350,5,1,48133333,1610,16.08,0.42,12,1.09,208.00,8015.00,5250,20240905,-36.29,2660,20240509,25.75,5250,-36.29,20240905,2660,25.75,20240509,5250,-36.29,20240905,2660,25.75,20240509,1.44,N,070960,5000,2406 억,,1415513,N,N,925,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 160701 55 60.00 KOSPI 서비스업 N N N Y 60 N 3265 -40 5 -1.21 217206040 66328 10.82 3260 3345 3250 4295 2315 3305 3274.74 2.82 0 -22669 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1572 15.70 0.41 12 0.14 208.00 8015.00 5250 20240905 -37.81 2660 20240509 22.74 5250 -37.81 20240905 2660 22.74 20240509 5250 -37.81 20240905 2660 22.74 20240509 1.41 N 070960 5000 2406 억 1358532 N N 504 N 00 N
3 20241128 150713 55 60.00 KOSPI 서비스업 N N N Y 60 N 3260 -45 5 -1.36 198721450 60661 9.90 3260 3345 3250 4295 2315 3305 3275.93 2.82 0 -23006 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1569 15.67 0.41 12 0.13 208.00 8015.00 5250 20240905 -37.90 2660 20240509 22.56 5250 -37.90 20240905 2660 22.56 20240509 5250 -37.90 20240905 2660 22.56 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
4 20241128 140711 55 60.00 KOSPI 서비스업 N N N Y 60 N 3265 -40 5 -1.21 167718295 51146 8.34 3260 3345 3250 4295 2315 3305 3279.20 2.82 0 -20035 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1572 15.70 0.41 12 0.11 208.00 8015.00 5250 20240905 -37.81 2660 20240509 22.74 5250 -37.81 20240905 2660 22.74 20240509 5250 -37.81 20240905 2660 22.74 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
5 20241128 130710 55 60.00 KOSPI 서비스업 N N N Y 60 N 3275 -30 5 -0.91 136925290 41700 6.80 3260 3345 3260 4295 2315 3305 3283.57 2.82 0 -14272 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1576 15.75 0.41 12 0.09 208.00 8015.00 5250 20240905 -37.62 2660 20240509 23.12 5250 -37.62 20240905 2660 23.12 20240509 5250 -37.62 20240905 2660 23.12 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
6 20241128 120712 55 60.00 KOSPI 서비스업 N N N Y 60 N 3295 -10 5 -0.30 117524560 35772 5.84 3260 3345 3260 4295 2315 3305 3285.37 2.82 0 -11100 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1586 15.84 0.41 12 0.07 208.00 8015.00 5250 20240905 -37.24 2660 20240509 23.87 5250 -37.24 20240905 2660 23.87 20240509 5250 -37.24 20240905 2660 23.87 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
7 20241128 110715 55 60.00 KOSPI 서비스업 N N N Y 60 N 3270 -35 5 -1.06 103032860 31352 5.11 3260 3345 3260 4295 2315 3305 3286.32 2.82 0 -9084 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1574 15.72 0.41 12 0.07 208.00 8015.00 5250 20240905 -37.71 2660 20240509 22.93 5250 -37.71 20240905 2660 22.93 20240509 5250 -37.71 20240905 2660 22.93 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
8 20241128 100713 55 60.00 KOSPI 서비스업 N N N Y 60 N 3300 -5 5 -0.15 59344850 18068 2.95 3260 3310 3260 4295 2315 3305 3284.52 2.82 0 -3036 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1588 15.87 0.41 12 0.04 208.00 8015.00 5250 20240905 -37.14 2660 20240509 24.06 5250 -37.14 20240905 2660 24.06 20240509 5250 -37.14 20240905 2660 24.06 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
9 20241128 090710 55 60.00 KOSPI 서비스업 N N N Y 60 N 3305 0 3 0.00 19383105 5898 0.96 3260 3305 3260 4295 2315 3305 3286.35 2.82 0 679 3688 3496 3388 3196 3088 3442 3142 2407 990 5000 2370 5 1 48133333 1591 15.89 0.41 12 0.01 208.00 8015.00 5250 20240905 -37.05 2660 20240509 24.25 5250 -37.05 20240905 2660 24.25 20240509 5250 -37.05 20240905 2660 24.25 20240509 1.41 N 070960 5000 2406 억 1358532 N N 1458 N 00 N
10 20241127 160654 55 60.00 KOSPI 서비스업 N N N Y 60 N 3305 40 2 1.23 2069212260 607477 865.24 3580 3580 3280 4240 2290 3265 3406.29 2.94 0 -54719 3328 3296 3248 3216 3168 3312 3232 2407 975 5000 2350 5 1 48133333 1591 15.89 0.41 12 1.26 208.00 8015.00 5250 20240905 -37.05 2660 20240509 24.25 5250 -37.05 20240905 2660 24.25 20240509 5250 -37.05 20240905 2660 24.25 20240509 1.44 N 070960 5000 2406 억 1415513 N N 1458 N 00 N
11 20241127 150707 55 60.00 KOSPI 서비스업 N N N Y 60 N 3320 55 2 1.68 1957580330 573732 817.18 3580 3580 3300 4240 2290 3265 3412.01 2.94 0 -52347 3328 3296 3248 3216 3168 3312 3232 2407 975 5000 2350 5 1 48133333 1598 15.96 0.41 12 1.19 208.00 8015.00 5250 20240905 -36.76 2660 20240509 24.81 5250 -36.76 20240905 2660 24.81 20240509 5250 -36.76 20240905 2660 24.81 20240509 1.44 N 070960 5000 2406 억 1415513 N N 925 N 00 N
12 20241127 140708 55 60.00 KOSPI 서비스업 N N N Y 60 N 3345 80 2 2.45 1801793640 526754 750.27 3580 3580 3300 4240 2290 3265 3420.56 2.94 0 -49145 3328 3296 3248 3216 3168 3312 3232 2407 975 5000 2350 5 1 48133333 1610 16.08 0.42 12 1.09 208.00 8015.00 5250 20240905 -36.29 2660 20240509 25.75 5250 -36.29 20240905 2660 25.75 20240509 5250 -36.29 20240905 2660 25.75 20240509 1.44 N 070960 5000 2406 억 1415513 N N 925 N 00 N