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
214320/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
20241128,161039,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,189953400,9327,53.83,20200,20450,20200,26350,14250,20300,20365.10,26.15,0,508,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,24,N,00,N
20241128,151059,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,170403400,8370,48.31,20200,20450,20200,26350,14250,20300,20358.83,26.15,0,435,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,141056,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,140905050,6925,39.97,20200,20450,20200,26350,14250,20300,20347.30,26.15,0,999,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.02,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,131055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20400,100,2,0.49,127811900,6283,36.26,20200,20450,20200,26350,14250,20300,20342.50,26.15,0,986,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8160,8.02,0.90,12,0.02,2544.00,22771.00,24300,20240503,-16.05,18200,20240805,12.09,24300,-16.05,20240503,18200,12.09,20240805,42600,-52.11,20231128,18200,12.09,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,121056,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20400,100,2,0.49,92664250,4554,26.28,20200,20450,20200,26350,14250,20300,20347.88,26.15,0,796,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8160,8.02,0.90,12,0.01,2544.00,22771.00,24300,20240503,-16.05,18200,20240805,12.09,24300,-16.05,20240503,18200,12.09,20240805,42600,-52.11,20231128,18200,12.09,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,111100,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20450,150,2,0.74,64393950,3164,18.26,20200,20450,20200,26350,14250,20300,20352.07,26.15,0,1482,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8180,8.04,0.90,12,0.01,2544.00,22771.00,24300,20240503,-15.84,18200,20240805,12.36,24300,-15.84,20240503,18200,12.36,20240805,42600,-52.00,20231128,18200,12.36,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,101057,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20400,100,2,0.49,44386450,2183,12.60,20200,20450,20200,26350,14250,20300,20332.78,26.15,0,1298,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8160,8.02,0.90,12,0.01,2544.00,22771.00,24300,20240503,-16.05,18200,20240805,12.09,24300,-16.05,20240503,18200,12.09,20240805,42600,-52.11,20231128,18200,12.09,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241128,091053,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,0,3,0.00,1376700,68,0.39,20200,20300,20200,26350,14250,20300,20245.59,26.15,0,10,20700,20500,20300,20100,19900,20500,20100,200,6050,500,15420,50,1,40000000,8120,7.98,0.89,12,0.00,2544.00,22771.00,24300,20240503,-16.46,18200,20240805,11.54,24300,-16.46,20240503,18200,11.54,20240805,42600,-52.35,20231128,18200,11.54,20240805,0.09,N,214320,500,200 억,,10461602,N,N,123,N,00,N
20241127,161028,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20300,100,2,0.50,350953300,17222,84.37,20300,20500,20100,26250,14150,20200,20378.24,26.16,0,-1358,20600,20400,20200,20000,19800,20500,20100,200,6050,500,15350,50,1,40000000,8120,7.98,0.89,12,0.04,2544.00,22771.00,24300,20240503,-16.46,18200,20240805,11.54,24300,-16.46,20240503,18200,11.54,20240805,42600,-52.35,20231128,18200,11.54,20240805,0.09,N,214320,500,200 억,,10462675,N,N,123,N,00,N
20241127,151049,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20400,200,2,0.99,339343700,16651,81.57,20300,20500,20100,26250,14150,20200,20379.78,26.16,0,-1168,20600,20400,20200,20000,19800,20500,20100,200,6050,500,15350,50,1,40000000,8160,8.02,0.90,12,0.04,2544.00,22771.00,24300,20240503,-16.05,18200,20240805,12.09,24300,-16.05,20240503,18200,12.09,20240805,42600,-52.11,20231128,18200,12.09,20240805,0.09,N,214320,500,200 억,,10462675,N,N,696,N,00,N
20241127,141045,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20400,200,2,0.99,286536300,14058,68.87,20300,20500,20100,26250,14150,20200,20382.44,26.16,0,-1044,20600,20400,20200,20000,19800,20500,20100,200,6050,500,15350,50,1,40000000,8160,8.02,0.90,12,0.04,2544.00,22771.00,24300,20240503,-16.05,18200,20240805,12.09,24300,-16.05,20240503,18200,12.09,20240805,42600,-52.11,20231128,18200,12.09,20240805,0.09,N,214320,500,200 억,,10462675,N,N,696,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 161039 55 60.00 KOSPI 서비스업 N N N Y 60 N 20450 150 2 0.74 189953400 9327 53.83 20200 20450 20200 26350 14250 20300 20365.10 26.15 0 508 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8180 8.04 0.90 12 0.02 2544.00 22771.00 24300 20240503 -15.84 18200 20240805 12.36 24300 -15.84 20240503 18200 12.36 20240805 42600 -52.00 20231128 18200 12.36 20240805 0.09 N 214320 500 200 억 10461602 N N 24 N 00 N
3 20241128 151059 55 60.00 KOSPI 서비스업 N N N Y 60 N 20450 150 2 0.74 170403400 8370 48.31 20200 20450 20200 26350 14250 20300 20358.83 26.15 0 435 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8180 8.04 0.90 12 0.02 2544.00 22771.00 24300 20240503 -15.84 18200 20240805 12.36 24300 -15.84 20240503 18200 12.36 20240805 42600 -52.00 20231128 18200 12.36 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
4 20241128 141056 55 60.00 KOSPI 서비스업 N N N Y 60 N 20450 150 2 0.74 140905050 6925 39.97 20200 20450 20200 26350 14250 20300 20347.30 26.15 0 999 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8180 8.04 0.90 12 0.02 2544.00 22771.00 24300 20240503 -15.84 18200 20240805 12.36 24300 -15.84 20240503 18200 12.36 20240805 42600 -52.00 20231128 18200 12.36 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
5 20241128 131055 55 60.00 KOSPI 서비스업 N N N Y 60 N 20400 100 2 0.49 127811900 6283 36.26 20200 20450 20200 26350 14250 20300 20342.50 26.15 0 986 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8160 8.02 0.90 12 0.02 2544.00 22771.00 24300 20240503 -16.05 18200 20240805 12.09 24300 -16.05 20240503 18200 12.09 20240805 42600 -52.11 20231128 18200 12.09 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
6 20241128 121056 55 60.00 KOSPI 서비스업 N N N Y 60 N 20400 100 2 0.49 92664250 4554 26.28 20200 20450 20200 26350 14250 20300 20347.88 26.15 0 796 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8160 8.02 0.90 12 0.01 2544.00 22771.00 24300 20240503 -16.05 18200 20240805 12.09 24300 -16.05 20240503 18200 12.09 20240805 42600 -52.11 20231128 18200 12.09 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
7 20241128 111100 55 60.00 KOSPI 서비스업 N N N Y 60 N 20450 150 2 0.74 64393950 3164 18.26 20200 20450 20200 26350 14250 20300 20352.07 26.15 0 1482 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8180 8.04 0.90 12 0.01 2544.00 22771.00 24300 20240503 -15.84 18200 20240805 12.36 24300 -15.84 20240503 18200 12.36 20240805 42600 -52.00 20231128 18200 12.36 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
8 20241128 101057 55 60.00 KOSPI 서비스업 N N N Y 60 N 20400 100 2 0.49 44386450 2183 12.60 20200 20450 20200 26350 14250 20300 20332.78 26.15 0 1298 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8160 8.02 0.90 12 0.01 2544.00 22771.00 24300 20240503 -16.05 18200 20240805 12.09 24300 -16.05 20240503 18200 12.09 20240805 42600 -52.11 20231128 18200 12.09 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
9 20241128 091053 55 60.00 KOSPI 서비스업 N N N Y 60 N 20300 0 3 0.00 1376700 68 0.39 20200 20300 20200 26350 14250 20300 20245.59 26.15 0 10 20700 20500 20300 20100 19900 20500 20100 200 6050 500 15420 50 1 40000000 8120 7.98 0.89 12 0.00 2544.00 22771.00 24300 20240503 -16.46 18200 20240805 11.54 24300 -16.46 20240503 18200 11.54 20240805 42600 -52.35 20231128 18200 11.54 20240805 0.09 N 214320 500 200 억 10461602 N N 123 N 00 N
10 20241127 161028 55 60.00 KOSPI 서비스업 N N N Y 60 N 20300 100 2 0.50 350953300 17222 84.37 20300 20500 20100 26250 14150 20200 20378.24 26.16 0 -1358 20600 20400 20200 20000 19800 20500 20100 200 6050 500 15350 50 1 40000000 8120 7.98 0.89 12 0.04 2544.00 22771.00 24300 20240503 -16.46 18200 20240805 11.54 24300 -16.46 20240503 18200 11.54 20240805 42600 -52.35 20231128 18200 11.54 20240805 0.09 N 214320 500 200 억 10462675 N N 123 N 00 N
11 20241127 151049 55 60.00 KOSPI 서비스업 N N N Y 60 N 20400 200 2 0.99 339343700 16651 81.57 20300 20500 20100 26250 14150 20200 20379.78 26.16 0 -1168 20600 20400 20200 20000 19800 20500 20100 200 6050 500 15350 50 1 40000000 8160 8.02 0.90 12 0.04 2544.00 22771.00 24300 20240503 -16.05 18200 20240805 12.09 24300 -16.05 20240503 18200 12.09 20240805 42600 -52.11 20231128 18200 12.09 20240805 0.09 N 214320 500 200 억 10462675 N N 696 N 00 N
12 20241127 141045 55 60.00 KOSPI 서비스업 N N N Y 60 N 20400 200 2 0.99 286536300 14058 68.87 20300 20500 20100 26250 14150 20200 20382.44 26.16 0 -1044 20600 20400 20200 20000 19800 20500 20100 200 6050 500 15350 50 1 40000000 8160 8.02 0.90 12 0.04 2544.00 22771.00 24300 20240503 -16.05 18200 20240805 12.09 24300 -16.05 20240503 18200 12.09 20240805 42600 -52.11 20231128 18200 12.09 20240805 0.09 N 214320 500 200 억 10462675 N N 696 N 00 N