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
079160/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
20241128,160720,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5520,-60,5,-1.08,988873860,177484,56.99,5580,5620,5510,7250,3910,5580,5571.63,5.65,0,-167,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9140,-4.42,1.60,12,0.11,-1249.00,3441.00,7430,20240829,-25.71,5000,20241115,10.40,7430,-25.71,20240829,5000,10.40,20241115,7430,-25.71,20240829,5000,10.40,20241115,0.54,N,079160,500,827 억,,9358813,N,N,986,N,00,N
20241128,150733,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5530,-50,5,-0.90,931867070,167157,53.67,5580,5620,5520,7250,3910,5580,5574.80,5.65,0,-879,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9157,-4.43,1.61,12,0.10,-1249.00,3441.00,7430,20240829,-25.57,5000,20241115,10.60,7430,-25.57,20240829,5000,10.60,20241115,7430,-25.57,20240829,5000,10.60,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,140731,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5550,-30,5,-0.54,831030100,148937,47.82,5580,5620,5530,7250,3910,5580,5579.74,5.65,0,15,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9190,-4.44,1.61,12,0.09,-1249.00,3441.00,7430,20240829,-25.30,5000,20241115,11.00,7430,-25.30,20240829,5000,11.00,20241115,7430,-25.30,20240829,5000,11.00,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,130729,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,0,3,0.00,734063510,131469,42.22,5580,5620,5530,7250,3910,5580,5583.55,5.65,0,-1942,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9239,-4.47,1.62,12,0.08,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,120732,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5590,10,2,0.18,693317510,124173,39.87,5580,5620,5530,7250,3910,5580,5583.48,5.65,0,-3166,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9256,-4.48,1.62,12,0.07,-1249.00,3441.00,7430,20240829,-24.76,5000,20241115,11.80,7430,-24.76,20240829,5000,11.80,20241115,7430,-24.76,20240829,5000,11.80,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,110733,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,0,3,0.00,422153810,75569,24.27,5580,5620,5550,7250,3910,5580,5586.34,5.65,0,-2627,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9239,-4.47,1.62,12,0.05,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,100732,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5610,30,2,0.54,324616450,58054,18.64,5580,5620,5550,7250,3910,5580,5591.63,5.65,0,-5654,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9289,-4.49,1.63,12,0.04,-1249.00,3441.00,7430,20240829,-24.50,5000,20241115,12.20,7430,-24.50,20240829,5000,12.20,20241115,7430,-24.50,20240829,5000,12.20,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241128,090729,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,0,3,0.00,15260880,2742,0.88,5580,5590,5550,7250,3910,5580,5565.60,5.65,0,797,5720,5650,5580,5510,5440,5615,5475,828,1670,500,4350,10,1,165580074,9239,-4.47,1.62,12,0.00,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.54,N,079160,500,827 억,,9358813,N,N,7259,N,00,N
20241127,160713,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,40,2,0.72,1742454770,311116,116.74,5590,5650,5510,7200,3880,5540,5600.66,5.64,0,19937,5686,5612,5486,5412,5286,5650,5450,828,1660,500,4320,10,1,165580074,9239,-4.47,1.62,12,0.19,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.56,N,079160,500,827 억,,9341603,N,N,7259,N,00,N
20241127,150726,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5590,50,2,0.90,1653432330,295200,110.77,5590,5650,5510,7200,3880,5540,5601.06,5.64,0,21292,5686,5612,5486,5412,5286,5650,5450,828,1660,500,4320,10,1,165580074,9256,-4.48,1.62,12,0.18,-1249.00,3441.00,7430,20240829,-24.76,5000,20241115,11.80,7430,-24.76,20240829,5000,11.80,20241115,7430,-24.76,20240829,5000,11.80,20241115,0.56,N,079160,500,827 억,,9341603,N,N,1262,N,00,N
20241127,140727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5580,40,2,0.72,1437757730,256558,96.27,5590,5650,5510,7200,3880,5540,5604.03,5.64,0,43502,5686,5612,5486,5412,5286,5650,5450,828,1660,500,4320,10,1,165580074,9239,-4.47,1.62,12,0.15,-1249.00,3441.00,7430,20240829,-24.90,5000,20241115,11.60,7430,-24.90,20240829,5000,11.60,20241115,7430,-24.90,20240829,5000,11.60,20241115,0.56,N,079160,500,827 억,,9341603,N,N,1262,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 160720 55 60.00 KOSPI 서비스업 N N N Y 60 N 5520 -60 5 -1.08 988873860 177484 56.99 5580 5620 5510 7250 3910 5580 5571.63 5.65 0 -167 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9140 -4.42 1.60 12 0.11 -1249.00 3441.00 7430 20240829 -25.71 5000 20241115 10.40 7430 -25.71 20240829 5000 10.40 20241115 7430 -25.71 20240829 5000 10.40 20241115 0.54 N 079160 500 827 억 9358813 N N 986 N 00 N
3 20241128 150733 55 60.00 KOSPI 서비스업 N N N Y 60 N 5530 -50 5 -0.90 931867070 167157 53.67 5580 5620 5520 7250 3910 5580 5574.80 5.65 0 -879 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9157 -4.43 1.61 12 0.10 -1249.00 3441.00 7430 20240829 -25.57 5000 20241115 10.60 7430 -25.57 20240829 5000 10.60 20241115 7430 -25.57 20240829 5000 10.60 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
4 20241128 140731 55 60.00 KOSPI 서비스업 N N N Y 60 N 5550 -30 5 -0.54 831030100 148937 47.82 5580 5620 5530 7250 3910 5580 5579.74 5.65 0 15 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9190 -4.44 1.61 12 0.09 -1249.00 3441.00 7430 20240829 -25.30 5000 20241115 11.00 7430 -25.30 20240829 5000 11.00 20241115 7430 -25.30 20240829 5000 11.00 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
5 20241128 130729 55 60.00 KOSPI 서비스업 N N N Y 60 N 5580 0 3 0.00 734063510 131469 42.22 5580 5620 5530 7250 3910 5580 5583.55 5.65 0 -1942 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9239 -4.47 1.62 12 0.08 -1249.00 3441.00 7430 20240829 -24.90 5000 20241115 11.60 7430 -24.90 20240829 5000 11.60 20241115 7430 -24.90 20240829 5000 11.60 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
6 20241128 120732 55 60.00 KOSPI 서비스업 N N N Y 60 N 5590 10 2 0.18 693317510 124173 39.87 5580 5620 5530 7250 3910 5580 5583.48 5.65 0 -3166 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9256 -4.48 1.62 12 0.07 -1249.00 3441.00 7430 20240829 -24.76 5000 20241115 11.80 7430 -24.76 20240829 5000 11.80 20241115 7430 -24.76 20240829 5000 11.80 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
7 20241128 110733 55 60.00 KOSPI 서비스업 N N N Y 60 N 5580 0 3 0.00 422153810 75569 24.27 5580 5620 5550 7250 3910 5580 5586.34 5.65 0 -2627 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9239 -4.47 1.62 12 0.05 -1249.00 3441.00 7430 20240829 -24.90 5000 20241115 11.60 7430 -24.90 20240829 5000 11.60 20241115 7430 -24.90 20240829 5000 11.60 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
8 20241128 100732 55 60.00 KOSPI 서비스업 N N N Y 60 N 5610 30 2 0.54 324616450 58054 18.64 5580 5620 5550 7250 3910 5580 5591.63 5.65 0 -5654 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9289 -4.49 1.63 12 0.04 -1249.00 3441.00 7430 20240829 -24.50 5000 20241115 12.20 7430 -24.50 20240829 5000 12.20 20241115 7430 -24.50 20240829 5000 12.20 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
9 20241128 090729 55 60.00 KOSPI 서비스업 N N N Y 60 N 5580 0 3 0.00 15260880 2742 0.88 5580 5590 5550 7250 3910 5580 5565.60 5.65 0 797 5720 5650 5580 5510 5440 5615 5475 828 1670 500 4350 10 1 165580074 9239 -4.47 1.62 12 0.00 -1249.00 3441.00 7430 20240829 -24.90 5000 20241115 11.60 7430 -24.90 20240829 5000 11.60 20241115 7430 -24.90 20240829 5000 11.60 20241115 0.54 N 079160 500 827 억 9358813 N N 7259 N 00 N
10 20241127 160713 55 60.00 KOSPI 서비스업 N N N Y 60 N 5580 40 2 0.72 1742454770 311116 116.74 5590 5650 5510 7200 3880 5540 5600.66 5.64 0 19937 5686 5612 5486 5412 5286 5650 5450 828 1660 500 4320 10 1 165580074 9239 -4.47 1.62 12 0.19 -1249.00 3441.00 7430 20240829 -24.90 5000 20241115 11.60 7430 -24.90 20240829 5000 11.60 20241115 7430 -24.90 20240829 5000 11.60 20241115 0.56 N 079160 500 827 억 9341603 N N 7259 N 00 N
11 20241127 150726 55 60.00 KOSPI 서비스업 N N N Y 60 N 5590 50 2 0.90 1653432330 295200 110.77 5590 5650 5510 7200 3880 5540 5601.06 5.64 0 21292 5686 5612 5486 5412 5286 5650 5450 828 1660 500 4320 10 1 165580074 9256 -4.48 1.62 12 0.18 -1249.00 3441.00 7430 20240829 -24.76 5000 20241115 11.80 7430 -24.76 20240829 5000 11.80 20241115 7430 -24.76 20240829 5000 11.80 20241115 0.56 N 079160 500 827 억 9341603 N N 1262 N 00 N
12 20241127 140727 55 60.00 KOSPI 서비스업 N N N Y 60 N 5580 40 2 0.72 1437757730 256558 96.27 5590 5650 5510 7200 3880 5540 5604.03 5.64 0 43502 5686 5612 5486 5412 5286 5650 5450 828 1660 500 4320 10 1 165580074 9239 -4.47 1.62 12 0.15 -1249.00 3441.00 7430 20240829 -24.90 5000 20241115 11.60 7430 -24.90 20240829 5000 11.60 20241115 7430 -24.90 20240829 5000 11.60 20241115 0.56 N 079160 500 827 억 9341603 N N 1262 N 00 N