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
078000/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
20241128,160715,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9880,-70,5,-0.70,4625310,467,14.94,9990,9990,9870,12930,6970,9950,9904.30,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,913,17.96,0.65,12,0.01,550.00,15144.00,11410,20240308,-13.41,9210,20241115,7.27,11410,-13.41,20240308,9210,7.27,20241115,11410,-13.41,20240308,9210,7.27,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,150727,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,-50,5,-0.50,3528630,356,11.39,9990,9990,9870,12930,6970,9950,9911.88,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,915,18.00,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,140726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9870,-80,5,-0.80,3063330,309,9.88,9990,9990,9870,12930,6970,9950,9913.69,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,912,17.95,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.50,9210,20241115,7.17,11410,-13.50,20240308,9210,7.17,20241115,11410,-13.50,20240308,9210,7.17,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,130724,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,-50,5,-0.50,2865820,289,9.25,9990,9990,9900,12930,6970,9950,9916.33,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,915,18.00,0.65,12,0.00,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,120726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9920,-30,5,-0.30,2063720,208,6.65,9990,9990,9900,12930,6970,9950,9921.73,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,917,18.04,0.66,12,0.00,550.00,15144.00,11410,20240308,-13.06,9210,20241115,7.71,11410,-13.06,20240308,9210,7.71,20241115,11410,-13.06,20240308,9210,7.71,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,110728,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9920,-30,5,-0.30,1518190,153,4.89,9990,9990,9900,12930,6970,9950,9922.81,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,917,18.04,0.66,12,0.00,550.00,15144.00,11410,20240308,-13.06,9210,20241115,7.71,11410,-13.06,20240308,9210,7.71,20241115,11410,-13.06,20240308,9210,7.71,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,100726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9940,-10,5,-0.10,418980,42,1.34,9990,9990,9920,12930,6970,9950,9975.71,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,918,18.07,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.88,9210,20241115,7.93,11410,-12.88,20240308,9210,7.93,20241115,11410,-12.88,20240308,9210,7.93,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241128,090724,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9990,40,2,0.40,239760,24,0.77,9990,9990,9990,12930,6970,9950,9990.00,0.75,0,0,10090,10020,9900,9830,9710,10055,9865,50,2980,500,7360,10,1,9240077,923,18.16,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.45,9210,20241115,8.47,11410,-12.45,20240308,9210,8.47,20241115,11410,-12.45,20240308,9210,8.47,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241127,160708,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,70,2,0.71,30836420,3126,625.20,9780,9970,9780,12840,6920,9880,9864.50,0.75,0,0,9946,9912,9856,9822,9766,9930,9840,50,2960,500,7310,10,1,9240077,919,18.09,0.66,12,0.03,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241127,150721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,20,2,0.20,30329920,3075,615.00,9780,9970,9780,12840,6920,9880,9863.39,0.75,0,0,9946,9912,9856,9822,9766,9930,9840,50,2960,500,7310,10,1,9240077,915,18.00,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69406,N,N,0,N,00,N
20241127,140722,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9900,20,2,0.20,30320020,3074,614.80,9780,9970,9780,12840,6920,9880,9863.38,0.75,0,0,9946,9912,9856,9822,9766,9930,9840,50,2960,500,7310,10,1,9240077,915,18.00,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.23,9210,20241115,7.49,11410,-13.23,20240308,9210,7.49,20241115,11410,-13.23,20240308,9210,7.49,20241115,0.03,N,078000,500,50 억,,69406,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 160715 57 100.00 KOSPI 서비스업 N N N N N 9880 -70 5 -0.70 4625310 467 14.94 9990 9990 9870 12930 6970 9950 9904.30 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 913 17.96 0.65 12 0.01 550.00 15144.00 11410 20240308 -13.41 9210 20241115 7.27 11410 -13.41 20240308 9210 7.27 20241115 11410 -13.41 20240308 9210 7.27 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
3 20241128 150727 57 100.00 KOSPI 서비스업 N N N N N 9900 -50 5 -0.50 3528630 356 11.39 9990 9990 9870 12930 6970 9950 9911.88 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 915 18.00 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
4 20241128 140726 57 100.00 KOSPI 서비스업 N N N N N 9870 -80 5 -0.80 3063330 309 9.88 9990 9990 9870 12930 6970 9950 9913.69 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 912 17.95 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.50 9210 20241115 7.17 11410 -13.50 20240308 9210 7.17 20241115 11410 -13.50 20240308 9210 7.17 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
5 20241128 130724 57 100.00 KOSPI 서비스업 N N N N N 9900 -50 5 -0.50 2865820 289 9.25 9990 9990 9900 12930 6970 9950 9916.33 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 915 18.00 0.65 12 0.00 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
6 20241128 120726 57 100.00 KOSPI 서비스업 N N N N N 9920 -30 5 -0.30 2063720 208 6.65 9990 9990 9900 12930 6970 9950 9921.73 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 917 18.04 0.66 12 0.00 550.00 15144.00 11410 20240308 -13.06 9210 20241115 7.71 11410 -13.06 20240308 9210 7.71 20241115 11410 -13.06 20240308 9210 7.71 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
7 20241128 110728 57 100.00 KOSPI 서비스업 N N N N N 9920 -30 5 -0.30 1518190 153 4.89 9990 9990 9900 12930 6970 9950 9922.81 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 917 18.04 0.66 12 0.00 550.00 15144.00 11410 20240308 -13.06 9210 20241115 7.71 11410 -13.06 20240308 9210 7.71 20241115 11410 -13.06 20240308 9210 7.71 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
8 20241128 100726 57 100.00 KOSPI 서비스업 N N N N N 9940 -10 5 -0.10 418980 42 1.34 9990 9990 9920 12930 6970 9950 9975.71 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 918 18.07 0.66 12 0.00 550.00 15144.00 11410 20240308 -12.88 9210 20241115 7.93 11410 -12.88 20240308 9210 7.93 20241115 11410 -12.88 20240308 9210 7.93 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
9 20241128 090724 57 100.00 KOSPI 서비스업 N N N N N 9990 40 2 0.40 239760 24 0.77 9990 9990 9990 12930 6970 9950 9990.00 0.75 0 0 10090 10020 9900 9830 9710 10055 9865 50 2980 500 7360 10 1 9240077 923 18.16 0.66 12 0.00 550.00 15144.00 11410 20240308 -12.45 9210 20241115 8.47 11410 -12.45 20240308 9210 8.47 20241115 11410 -12.45 20240308 9210 8.47 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
10 20241127 160708 57 100.00 KOSPI 서비스업 N N N N N 9950 70 2 0.71 30836420 3126 625.20 9780 9970 9780 12840 6920 9880 9864.50 0.75 0 0 9946 9912 9856 9822 9766 9930 9840 50 2960 500 7310 10 1 9240077 919 18.09 0.66 12 0.03 550.00 15144.00 11410 20240308 -12.80 9210 20241115 8.03 11410 -12.80 20240308 9210 8.03 20241115 11410 -12.80 20240308 9210 8.03 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
11 20241127 150721 57 100.00 KOSPI 서비스업 N N N N N 9900 20 2 0.20 30329920 3075 615.00 9780 9970 9780 12840 6920 9880 9863.39 0.75 0 0 9946 9912 9856 9822 9766 9930 9840 50 2960 500 7310 10 1 9240077 915 18.00 0.65 12 0.03 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N
12 20241127 140722 57 100.00 KOSPI 서비스업 N N N N N 9900 20 2 0.20 30320020 3074 614.80 9780 9970 9780 12840 6920 9880 9863.38 0.75 0 0 9946 9912 9856 9822 9766 9930 9840 50 2960 500 7310 10 1 9240077 915 18.00 0.65 12 0.03 550.00 15144.00 11410 20240308 -13.23 9210 20241115 7.49 11410 -13.23 20240308 9210 7.49 20241115 11410 -13.23 20240308 9210 7.49 20241115 0.03 N 078000 500 50 억 69406 N N 0 N 00 N