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
210980/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
20241128,161036,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7670,0,3,0.00,195196640,25595,33.48,7670,7690,7570,9970,5370,7670,7626.36,2.60,0,-4881,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1428,1.80,0.24,12,0.14,4261.00,31495.00,19668,20231208,-61.00,7010,20241115,9.42,18364,-58.23,20240111,7010,9.42,20241115,34700,-77.90,20231208,7010,9.42,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,151055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7610,-60,5,-0.78,178265010,23381,30.58,7670,7690,7570,9970,5370,7670,7624.35,2.60,0,-5924,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1417,1.79,0.24,12,0.13,4261.00,31495.00,19668,20231208,-61.31,7010,20241115,8.56,18364,-58.56,20240111,7010,8.56,20241115,34700,-78.07,20231208,7010,8.56,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,141052,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7630,-40,5,-0.52,162897360,21363,27.94,7670,7690,7570,9970,5370,7670,7625.21,2.60,0,-5888,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1421,1.79,0.24,12,0.11,4261.00,31495.00,19668,20231208,-61.21,7010,20241115,8.84,18364,-58.45,20240111,7010,8.84,20241115,34700,-78.01,20231208,7010,8.84,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,131051,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7640,-30,5,-0.39,108382530,14216,18.59,7670,7690,7570,9970,5370,7670,7623.98,2.60,0,-2988,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1422,1.79,0.24,12,0.08,4261.00,31495.00,19668,20231208,-61.16,7010,20241115,8.99,18364,-58.40,20240111,7010,8.99,20241115,34700,-77.98,20231208,7010,8.99,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,121053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7640,-30,5,-0.39,99845470,13097,17.13,7670,7690,7570,9970,5370,7670,7623.54,2.60,0,-2519,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1422,1.79,0.24,12,0.07,4261.00,31495.00,19668,20231208,-61.16,7010,20241115,8.99,18364,-58.40,20240111,7010,8.99,20241115,34700,-77.98,20231208,7010,8.99,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,111056,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7600,-70,5,-0.91,66796320,8755,11.45,7670,7690,7570,9970,5370,7670,7629.51,2.60,0,-3255,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1415,1.78,0.24,12,0.05,4261.00,31495.00,19668,20231208,-61.36,7010,20241115,8.42,18364,-58.61,20240111,7010,8.42,20241115,34700,-78.10,20231208,7010,8.42,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,101053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7660,-10,5,-0.13,33130700,4343,5.68,7670,7690,7570,9970,5370,7670,7628.53,2.60,0,-822,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1426,1.80,0.24,12,0.02,4261.00,31495.00,19668,20231208,-61.05,7010,20241115,9.27,18364,-58.29,20240111,7010,9.27,20241115,34700,-77.93,20231208,7010,9.27,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241128,091049,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7640,-30,5,-0.39,11973670,1571,2.05,7670,7690,7570,9970,5370,7670,7621.69,2.60,0,198,8030,7850,7720,7540,7410,7785,7475,186,2300,1000,4750,10,1,18617382,1422,1.79,0.24,12,0.01,4261.00,31495.00,19668,20231208,-61.16,7010,20241115,8.99,18364,-58.40,20240111,7010,8.99,20241115,34700,-77.98,20231208,7010,8.99,20241115,2.08,N,210980,1000,186 억,,484764,N,N,18,N,00,N
20241127,161025,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7670,-60,5,-0.78,587054240,76227,261.89,7790,7900,7590,10040,5420,7730,7701.40,2.72,0,-18569,7870,7800,7710,7640,7550,7835,7675,186,2310,1000,4790,10,1,18617382,1428,1.80,0.24,12,0.41,4261.00,31495.00,19668,20231208,-61.00,7010,20241115,9.42,18364,-58.23,20240111,7010,9.42,20241115,34700,-77.90,20231208,7010,9.42,20241115,2.09,N,210980,1000,186 억,,505646,N,N,18,N,00,N
20241127,151045,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7650,-80,5,-1.03,564155620,73235,251.61,7790,7900,7590,10040,5420,7730,7703.36,2.72,0,-19017,7870,7800,7710,7640,7550,7835,7675,186,2310,1000,4790,10,1,18617382,1424,1.80,0.24,12,0.39,4261.00,31495.00,19668,20231208,-61.10,7010,20241115,9.13,18364,-58.34,20240111,7010,9.13,20241115,34700,-77.95,20231208,7010,9.13,20241115,2.09,N,210980,1000,186 억,,505646,N,N,2,N,00,N
20241127,141042,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7660,-70,5,-0.91,521804450,67693,232.57,7790,7900,7590,10040,5420,7730,7708.40,2.72,0,-19532,7870,7800,7710,7640,7550,7835,7675,186,2310,1000,4790,10,1,18617382,1426,1.80,0.24,12,0.36,4261.00,31495.00,19668,20231208,-61.05,7010,20241115,9.27,18364,-58.29,20240111,7010,9.27,20241115,34700,-77.93,20231208,7010,9.27,20241115,2.09,N,210980,1000,186 억,,505646,N,N,2,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 161036 55 60.00 KOSPI 서비스업 N N N Y 60 N 7670 0 3 0.00 195196640 25595 33.48 7670 7690 7570 9970 5370 7670 7626.36 2.60 0 -4881 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1428 1.80 0.24 12 0.14 4261.00 31495.00 19668 20231208 -61.00 7010 20241115 9.42 18364 -58.23 20240111 7010 9.42 20241115 34700 -77.90 20231208 7010 9.42 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
3 20241128 151055 55 60.00 KOSPI 서비스업 N N N Y 60 N 7610 -60 5 -0.78 178265010 23381 30.58 7670 7690 7570 9970 5370 7670 7624.35 2.60 0 -5924 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1417 1.79 0.24 12 0.13 4261.00 31495.00 19668 20231208 -61.31 7010 20241115 8.56 18364 -58.56 20240111 7010 8.56 20241115 34700 -78.07 20231208 7010 8.56 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
4 20241128 141052 55 60.00 KOSPI 서비스업 N N N Y 60 N 7630 -40 5 -0.52 162897360 21363 27.94 7670 7690 7570 9970 5370 7670 7625.21 2.60 0 -5888 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1421 1.79 0.24 12 0.11 4261.00 31495.00 19668 20231208 -61.21 7010 20241115 8.84 18364 -58.45 20240111 7010 8.84 20241115 34700 -78.01 20231208 7010 8.84 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
5 20241128 131051 55 60.00 KOSPI 서비스업 N N N Y 60 N 7640 -30 5 -0.39 108382530 14216 18.59 7670 7690 7570 9970 5370 7670 7623.98 2.60 0 -2988 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1422 1.79 0.24 12 0.08 4261.00 31495.00 19668 20231208 -61.16 7010 20241115 8.99 18364 -58.40 20240111 7010 8.99 20241115 34700 -77.98 20231208 7010 8.99 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
6 20241128 121053 55 60.00 KOSPI 서비스업 N N N Y 60 N 7640 -30 5 -0.39 99845470 13097 17.13 7670 7690 7570 9970 5370 7670 7623.54 2.60 0 -2519 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1422 1.79 0.24 12 0.07 4261.00 31495.00 19668 20231208 -61.16 7010 20241115 8.99 18364 -58.40 20240111 7010 8.99 20241115 34700 -77.98 20231208 7010 8.99 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
7 20241128 111056 55 60.00 KOSPI 서비스업 N N N Y 60 N 7600 -70 5 -0.91 66796320 8755 11.45 7670 7690 7570 9970 5370 7670 7629.51 2.60 0 -3255 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1415 1.78 0.24 12 0.05 4261.00 31495.00 19668 20231208 -61.36 7010 20241115 8.42 18364 -58.61 20240111 7010 8.42 20241115 34700 -78.10 20231208 7010 8.42 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
8 20241128 101053 55 60.00 KOSPI 서비스업 N N N Y 60 N 7660 -10 5 -0.13 33130700 4343 5.68 7670 7690 7570 9970 5370 7670 7628.53 2.60 0 -822 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1426 1.80 0.24 12 0.02 4261.00 31495.00 19668 20231208 -61.05 7010 20241115 9.27 18364 -58.29 20240111 7010 9.27 20241115 34700 -77.93 20231208 7010 9.27 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
9 20241128 091049 55 60.00 KOSPI 서비스업 N N N Y 60 N 7640 -30 5 -0.39 11973670 1571 2.05 7670 7690 7570 9970 5370 7670 7621.69 2.60 0 198 8030 7850 7720 7540 7410 7785 7475 186 2300 1000 4750 10 1 18617382 1422 1.79 0.24 12 0.01 4261.00 31495.00 19668 20231208 -61.16 7010 20241115 8.99 18364 -58.40 20240111 7010 8.99 20241115 34700 -77.98 20231208 7010 8.99 20241115 2.08 N 210980 1000 186 억 484764 N N 18 N 00 N
10 20241127 161025 55 60.00 KOSPI 서비스업 N N N Y 60 N 7670 -60 5 -0.78 587054240 76227 261.89 7790 7900 7590 10040 5420 7730 7701.40 2.72 0 -18569 7870 7800 7710 7640 7550 7835 7675 186 2310 1000 4790 10 1 18617382 1428 1.80 0.24 12 0.41 4261.00 31495.00 19668 20231208 -61.00 7010 20241115 9.42 18364 -58.23 20240111 7010 9.42 20241115 34700 -77.90 20231208 7010 9.42 20241115 2.09 N 210980 1000 186 억 505646 N N 18 N 00 N
11 20241127 151045 55 60.00 KOSPI 서비스업 N N N Y 60 N 7650 -80 5 -1.03 564155620 73235 251.61 7790 7900 7590 10040 5420 7730 7703.36 2.72 0 -19017 7870 7800 7710 7640 7550 7835 7675 186 2310 1000 4790 10 1 18617382 1424 1.80 0.24 12 0.39 4261.00 31495.00 19668 20231208 -61.10 7010 20241115 9.13 18364 -58.34 20240111 7010 9.13 20241115 34700 -77.95 20231208 7010 9.13 20241115 2.09 N 210980 1000 186 억 505646 N N 2 N 00 N
12 20241127 141042 55 60.00 KOSPI 서비스업 N N N Y 60 N 7660 -70 5 -0.91 521804450 67693 232.57 7790 7900 7590 10040 5420 7730 7708.40 2.72 0 -19532 7870 7800 7710 7640 7550 7835 7675 186 2310 1000 4790 10 1 18617382 1426 1.80 0.24 12 0.36 4261.00 31495.00 19668 20231208 -61.05 7010 20241115 9.27 18364 -58.29 20240111 7010 9.27 20241115 34700 -77.93 20231208 7010 9.27 20241115 2.09 N 210980 1000 186 억 505646 N N 2 N 00 N