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
095720/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
20241128,160813,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1679,3,2,0.18,215780897,129366,236.90,1652,1684,1652,2175,1174,1676,1667.93,3.57,0,29112,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1939,-6.26,0.59,12,0.11,-268.00,2842.00,2875,20231129,-41.60,1621,20241115,3.58,2780,-39.60,20240221,1621,3.58,20241115,2875,-41.60,20231129,1621,3.58,20241115,1.17,N,095720,500,587 억,,4122554,N,N,43,N,00,N
20241128,150830,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1672,-4,5,-0.24,194476991,116669,213.65,1652,1684,1652,2175,1174,1676,1666.91,3.57,0,25087,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1931,-6.24,0.59,12,0.10,-268.00,2842.00,2875,20231129,-41.84,1621,20241115,3.15,2780,-39.86,20240221,1621,3.15,20241115,2875,-41.84,20231129,1621,3.15,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,140827,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1676,0,3,0.00,186208194,111728,204.60,1652,1684,1652,2175,1174,1676,1666.62,3.57,0,25352,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1936,-6.25,0.59,12,0.10,-268.00,2842.00,2875,20231129,-41.70,1621,20241115,3.39,2780,-39.71,20240221,1621,3.39,20241115,2875,-41.70,20231129,1621,3.39,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,130825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1678,2,2,0.12,179320060,107614,197.07,1652,1684,1652,2175,1174,1676,1666.33,3.57,0,25275,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1938,-6.26,0.59,12,0.09,-268.00,2842.00,2875,20231129,-41.63,1621,20241115,3.52,2780,-39.64,20240221,1621,3.52,20241115,2875,-41.63,20231129,1621,3.52,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,120829,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1679,3,2,0.18,175165762,105136,192.53,1652,1684,1652,2175,1174,1676,1666.09,3.57,0,25658,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1939,-6.26,0.59,12,0.09,-268.00,2842.00,2875,20231129,-41.60,1621,20241115,3.58,2780,-39.60,20240221,1621,3.58,20241115,2875,-41.60,20231129,1621,3.58,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,110831,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1683,7,2,0.42,170723354,102489,187.68,1652,1684,1652,2175,1174,1676,1665.77,3.57,0,25775,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1944,-6.28,0.59,12,0.09,-268.00,2842.00,2875,20231129,-41.46,1621,20241115,3.82,2780,-39.46,20240221,1621,3.82,20241115,2875,-41.46,20231129,1621,3.82,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,100828,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1664,-12,5,-0.72,146077680,87781,160.75,1652,1683,1652,2175,1174,1676,1664.12,3.57,0,27553,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1922,-6.21,0.59,12,0.08,-268.00,2842.00,2875,20231129,-42.12,1621,20241115,2.65,2780,-40.14,20240221,1621,2.65,20241115,2875,-42.12,20231129,1621,2.65,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241128,090825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,-7,5,-0.42,2531340,1525,2.79,1652,1681,1652,2175,1174,1676,1659.90,3.57,0,-509,1701,1688,1677,1664,1653,1683,1659,587,499,500,1270,1,1,115505985,1928,-6.23,0.59,12,0.00,-268.00,2842.00,2875,20231129,-41.95,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.17,N,095720,500,587 억,,4122554,N,N,120,N,00,N
20241127,160807,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1676,-7,5,-0.42,88624181,52927,74.73,1683,1690,1666,2185,1179,1683,1674.46,3.59,0,-14314,1715,1698,1682,1665,1649,1707,1674,587,502,500,1270,1,1,115505985,1936,-6.25,0.59,12,0.05,-268.00,2842.00,2875,20231129,-41.70,1621,20241115,3.39,2780,-39.71,20240221,1621,3.39,20241115,2875,-41.70,20231129,1621,3.39,20241115,1.18,N,095720,500,587 억,,4141681,N,N,120,N,00,N
20241127,150821,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1674,-9,5,-0.53,73587513,43948,62.05,1683,1690,1666,2185,1179,1683,1674.42,3.59,0,-11377,1715,1698,1682,1665,1649,1707,1674,587,502,500,1270,1,1,115505985,1934,-6.25,0.59,12,0.04,-268.00,2842.00,2875,20231129,-41.77,1621,20241115,3.27,2780,-39.78,20240221,1621,3.27,20241115,2875,-41.77,20231129,1621,3.27,20241115,1.18,N,095720,500,587 억,,4141681,N,N,35,N,00,N
20241127,140821,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1668,-15,5,-0.89,58819277,35097,49.55,1683,1690,1666,2185,1179,1683,1675.91,3.59,0,-9727,1715,1698,1682,1665,1649,1707,1674,587,502,500,1270,1,1,115505985,1927,-6.22,0.59,12,0.03,-268.00,2842.00,2875,20231129,-41.98,1621,20241115,2.90,2780,-40.00,20240221,1621,2.90,20241115,2875,-41.98,20231129,1621,2.90,20241115,1.18,N,095720,500,587 억,,4141681,N,N,35,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 160813 57 100.00 KOSPI 서비스업 N N N N N 1679 3 2 0.18 215780897 129366 236.90 1652 1684 1652 2175 1174 1676 1667.93 3.57 0 29112 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1939 -6.26 0.59 12 0.11 -268.00 2842.00 2875 20231129 -41.60 1621 20241115 3.58 2780 -39.60 20240221 1621 3.58 20241115 2875 -41.60 20231129 1621 3.58 20241115 1.17 N 095720 500 587 억 4122554 N N 43 N 00 N
3 20241128 150830 57 100.00 KOSPI 서비스업 N N N N N 1672 -4 5 -0.24 194476991 116669 213.65 1652 1684 1652 2175 1174 1676 1666.91 3.57 0 25087 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1931 -6.24 0.59 12 0.10 -268.00 2842.00 2875 20231129 -41.84 1621 20241115 3.15 2780 -39.86 20240221 1621 3.15 20241115 2875 -41.84 20231129 1621 3.15 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
4 20241128 140827 57 100.00 KOSPI 서비스업 N N N N N 1676 0 3 0.00 186208194 111728 204.60 1652 1684 1652 2175 1174 1676 1666.62 3.57 0 25352 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1936 -6.25 0.59 12 0.10 -268.00 2842.00 2875 20231129 -41.70 1621 20241115 3.39 2780 -39.71 20240221 1621 3.39 20241115 2875 -41.70 20231129 1621 3.39 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
5 20241128 130825 57 100.00 KOSPI 서비스업 N N N N N 1678 2 2 0.12 179320060 107614 197.07 1652 1684 1652 2175 1174 1676 1666.33 3.57 0 25275 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1938 -6.26 0.59 12 0.09 -268.00 2842.00 2875 20231129 -41.63 1621 20241115 3.52 2780 -39.64 20240221 1621 3.52 20241115 2875 -41.63 20231129 1621 3.52 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
6 20241128 120829 57 100.00 KOSPI 서비스업 N N N N N 1679 3 2 0.18 175165762 105136 192.53 1652 1684 1652 2175 1174 1676 1666.09 3.57 0 25658 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1939 -6.26 0.59 12 0.09 -268.00 2842.00 2875 20231129 -41.60 1621 20241115 3.58 2780 -39.60 20240221 1621 3.58 20241115 2875 -41.60 20231129 1621 3.58 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
7 20241128 110831 57 100.00 KOSPI 서비스업 N N N N N 1683 7 2 0.42 170723354 102489 187.68 1652 1684 1652 2175 1174 1676 1665.77 3.57 0 25775 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1944 -6.28 0.59 12 0.09 -268.00 2842.00 2875 20231129 -41.46 1621 20241115 3.82 2780 -39.46 20240221 1621 3.82 20241115 2875 -41.46 20231129 1621 3.82 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
8 20241128 100828 57 100.00 KOSPI 서비스업 N N N N N 1664 -12 5 -0.72 146077680 87781 160.75 1652 1683 1652 2175 1174 1676 1664.12 3.57 0 27553 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1922 -6.21 0.59 12 0.08 -268.00 2842.00 2875 20231129 -42.12 1621 20241115 2.65 2780 -40.14 20240221 1621 2.65 20241115 2875 -42.12 20231129 1621 2.65 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
9 20241128 090825 57 100.00 KOSPI 서비스업 N N N N N 1669 -7 5 -0.42 2531340 1525 2.79 1652 1681 1652 2175 1174 1676 1659.90 3.57 0 -509 1701 1688 1677 1664 1653 1683 1659 587 499 500 1270 1 1 115505985 1928 -6.23 0.59 12 0.00 -268.00 2842.00 2875 20231129 -41.95 1621 20241115 2.96 2780 -39.96 20240221 1621 2.96 20241115 2875 -41.95 20231129 1621 2.96 20241115 1.17 N 095720 500 587 억 4122554 N N 120 N 00 N
10 20241127 160807 57 100.00 KOSPI 서비스업 N N N N N 1676 -7 5 -0.42 88624181 52927 74.73 1683 1690 1666 2185 1179 1683 1674.46 3.59 0 -14314 1715 1698 1682 1665 1649 1707 1674 587 502 500 1270 1 1 115505985 1936 -6.25 0.59 12 0.05 -268.00 2842.00 2875 20231129 -41.70 1621 20241115 3.39 2780 -39.71 20240221 1621 3.39 20241115 2875 -41.70 20231129 1621 3.39 20241115 1.18 N 095720 500 587 억 4141681 N N 120 N 00 N
11 20241127 150821 57 100.00 KOSPI 서비스업 N N N N N 1674 -9 5 -0.53 73587513 43948 62.05 1683 1690 1666 2185 1179 1683 1674.42 3.59 0 -11377 1715 1698 1682 1665 1649 1707 1674 587 502 500 1270 1 1 115505985 1934 -6.25 0.59 12 0.04 -268.00 2842.00 2875 20231129 -41.77 1621 20241115 3.27 2780 -39.78 20240221 1621 3.27 20241115 2875 -41.77 20231129 1621 3.27 20241115 1.18 N 095720 500 587 억 4141681 N N 35 N 00 N
12 20241127 140821 57 100.00 KOSPI 서비스업 N N N N N 1668 -15 5 -0.89 58819277 35097 49.55 1683 1690 1666 2185 1179 1683 1675.91 3.59 0 -9727 1715 1698 1682 1665 1649 1707 1674 587 502 500 1270 1 1 115505985 1927 -6.22 0.59 12 0.03 -268.00 2842.00 2875 20231129 -41.98 1621 20241115 2.90 2780 -40.00 20240221 1621 2.90 20241115 2875 -41.98 20231129 1621 2.90 20241115 1.18 N 095720 500 587 억 4141681 N N 35 N 00 N