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
284740/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
20241128,161203,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,200,2,0.95,306933400,14569,96.22,20950,21250,20700,27200,14700,20950,21067.53,6.17,0,-1906,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4745,4.24,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.32,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.40,N,284740,100,22 억,,1385346,N,N,563,N,00,N
20241128,151226,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,150,2,0.72,288895600,13715,90.58,20950,21250,20700,27200,14700,20950,21064.21,6.17,0,-1772,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4734,4.23,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.52,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,141223,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,200,2,0.95,263961800,12534,82.78,20950,21250,20700,27200,14700,20950,21059.66,6.17,0,-1370,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4745,4.24,0.59,12,0.06,4990.00,35987.00,24400,20240627,-13.32,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,131222,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,200,2,0.95,234542600,11144,73.60,20950,21200,20700,27200,14700,20950,21046.54,6.17,0,-866,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4745,4.24,0.59,12,0.05,4990.00,35987.00,24400,20240627,-13.32,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,121221,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,150,2,0.72,180691250,8593,56.75,20950,21100,20700,27200,14700,20950,21027.73,6.17,0,-83,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4734,4.23,0.59,12,0.04,4990.00,35987.00,24400,20240627,-13.52,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,111225,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,100,2,0.48,144694700,6883,45.46,20950,21100,20700,27200,14700,20950,21022.04,6.17,0,50,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4723,4.22,0.58,12,0.03,4990.00,35987.00,24400,20240627,-13.73,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,101223,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,50,2,0.24,30200650,1442,9.52,20950,21050,20700,27200,14700,20950,20943.59,6.17,0,-33,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4712,4.21,0.58,12,0.01,4990.00,35987.00,24400,20240627,-13.93,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241128,091220,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-50,5,-0.24,4091650,197,1.30,20950,20950,20700,27200,14700,20950,20769.80,6.17,0,65,21250,21100,20950,20800,20650,21025,20725,22,6250,100,15500,50,1,22437330,4689,4.19,0.58,12,0.00,4990.00,35987.00,24400,20240627,-14.34,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.40,N,284740,100,22 억,,1385346,N,N,24,N,00,N
20241127,161149,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-100,5,-0.48,316770000,15140,73.58,21000,21100,20800,27350,14750,21050,20922.72,6.20,0,-3700,21450,21250,20900,20700,20350,21350,20800,22,6300,100,15570,50,1,22437330,4701,4.20,0.58,12,0.07,4990.00,35987.00,24400,20240627,-14.14,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.39,N,284740,100,22 억,,1391402,N,N,24,N,00,N
20241127,151213,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,-200,5,-0.95,295604500,14129,68.67,21000,21100,20800,27350,14750,21050,20921.83,6.20,0,-3743,21450,21250,20900,20700,20350,21350,20800,22,6300,100,15570,50,1,22437330,4678,4.18,0.58,12,0.06,4990.00,35987.00,24400,20240627,-14.55,19730,20240805,5.68,24400,-14.55,20240627,19730,5.68,20240805,24400,-14.55,20240627,19730,5.68,20240805,0.39,N,284740,100,22 억,,1391402,N,N,111,N,00,N
20241127,141208,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,-200,5,-0.95,273776500,13084,63.59,21000,21100,20800,27350,14750,21050,20924.53,6.20,0,-3522,21450,21250,20900,20700,20350,21350,20800,22,6300,100,15570,50,1,22437330,4678,4.18,0.58,12,0.06,4990.00,35987.00,24400,20240627,-14.55,19730,20240805,5.68,24400,-14.55,20240627,19730,5.68,20240805,24400,-14.55,20240627,19730,5.68,20240805,0.39,N,284740,100,22 억,,1391402,N,N,111,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 161203 55 60.00 KOSPI 서비스업 N N N Y 60 N 21150 200 2 0.95 306933400 14569 96.22 20950 21250 20700 27200 14700 20950 21067.53 6.17 0 -1906 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4745 4.24 0.59 12 0.06 4990.00 35987.00 24400 20240627 -13.32 19730 20240805 7.20 24400 -13.32 20240627 19730 7.20 20240805 24400 -13.32 20240627 19730 7.20 20240805 0.40 N 284740 100 22 억 1385346 N N 563 N 00 N
3 20241128 151226 55 60.00 KOSPI 서비스업 N N N Y 60 N 21100 150 2 0.72 288895600 13715 90.58 20950 21250 20700 27200 14700 20950 21064.21 6.17 0 -1772 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4734 4.23 0.59 12 0.06 4990.00 35987.00 24400 20240627 -13.52 19730 20240805 6.94 24400 -13.52 20240627 19730 6.94 20240805 24400 -13.52 20240627 19730 6.94 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
4 20241128 141223 55 60.00 KOSPI 서비스업 N N N Y 60 N 21150 200 2 0.95 263961800 12534 82.78 20950 21250 20700 27200 14700 20950 21059.66 6.17 0 -1370 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4745 4.24 0.59 12 0.06 4990.00 35987.00 24400 20240627 -13.32 19730 20240805 7.20 24400 -13.32 20240627 19730 7.20 20240805 24400 -13.32 20240627 19730 7.20 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
5 20241128 131222 55 60.00 KOSPI 서비스업 N N N Y 60 N 21150 200 2 0.95 234542600 11144 73.60 20950 21200 20700 27200 14700 20950 21046.54 6.17 0 -866 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4745 4.24 0.59 12 0.05 4990.00 35987.00 24400 20240627 -13.32 19730 20240805 7.20 24400 -13.32 20240627 19730 7.20 20240805 24400 -13.32 20240627 19730 7.20 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
6 20241128 121221 55 60.00 KOSPI 서비스업 N N N Y 60 N 21100 150 2 0.72 180691250 8593 56.75 20950 21100 20700 27200 14700 20950 21027.73 6.17 0 -83 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4734 4.23 0.59 12 0.04 4990.00 35987.00 24400 20240627 -13.52 19730 20240805 6.94 24400 -13.52 20240627 19730 6.94 20240805 24400 -13.52 20240627 19730 6.94 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
7 20241128 111225 55 60.00 KOSPI 서비스업 N N N Y 60 N 21050 100 2 0.48 144694700 6883 45.46 20950 21100 20700 27200 14700 20950 21022.04 6.17 0 50 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4723 4.22 0.58 12 0.03 4990.00 35987.00 24400 20240627 -13.73 19730 20240805 6.69 24400 -13.73 20240627 19730 6.69 20240805 24400 -13.73 20240627 19730 6.69 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
8 20241128 101223 55 60.00 KOSPI 서비스업 N N N Y 60 N 21000 50 2 0.24 30200650 1442 9.52 20950 21050 20700 27200 14700 20950 20943.59 6.17 0 -33 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4712 4.21 0.58 12 0.01 4990.00 35987.00 24400 20240627 -13.93 19730 20240805 6.44 24400 -13.93 20240627 19730 6.44 20240805 24400 -13.93 20240627 19730 6.44 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
9 20241128 091220 55 60.00 KOSPI 서비스업 N N N Y 60 N 20900 -50 5 -0.24 4091650 197 1.30 20950 20950 20700 27200 14700 20950 20769.80 6.17 0 65 21250 21100 20950 20800 20650 21025 20725 22 6250 100 15500 50 1 22437330 4689 4.19 0.58 12 0.00 4990.00 35987.00 24400 20240627 -14.34 19730 20240805 5.93 24400 -14.34 20240627 19730 5.93 20240805 24400 -14.34 20240627 19730 5.93 20240805 0.40 N 284740 100 22 억 1385346 N N 24 N 00 N
10 20241127 161149 55 60.00 KOSPI 서비스업 N N N Y 60 N 20950 -100 5 -0.48 316770000 15140 73.58 21000 21100 20800 27350 14750 21050 20922.72 6.20 0 -3700 21450 21250 20900 20700 20350 21350 20800 22 6300 100 15570 50 1 22437330 4701 4.20 0.58 12 0.07 4990.00 35987.00 24400 20240627 -14.14 19730 20240805 6.18 24400 -14.14 20240627 19730 6.18 20240805 24400 -14.14 20240627 19730 6.18 20240805 0.39 N 284740 100 22 억 1391402 N N 24 N 00 N
11 20241127 151213 55 60.00 KOSPI 서비스업 N N N Y 60 N 20850 -200 5 -0.95 295604500 14129 68.67 21000 21100 20800 27350 14750 21050 20921.83 6.20 0 -3743 21450 21250 20900 20700 20350 21350 20800 22 6300 100 15570 50 1 22437330 4678 4.18 0.58 12 0.06 4990.00 35987.00 24400 20240627 -14.55 19730 20240805 5.68 24400 -14.55 20240627 19730 5.68 20240805 24400 -14.55 20240627 19730 5.68 20240805 0.39 N 284740 100 22 억 1391402 N N 111 N 00 N
12 20241127 141208 55 60.00 KOSPI 서비스업 N N N Y 60 N 20850 -200 5 -0.95 273776500 13084 63.59 21000 21100 20800 27350 14750 21050 20924.53 6.20 0 -3522 21450 21250 20900 20700 20350 21350 20800 22 6300 100 15570 50 1 22437330 4678 4.18 0.58 12 0.06 4990.00 35987.00 24400 20240627 -14.55 19730 20240805 5.68 24400 -14.55 20240627 19730 5.68 20240805 24400 -14.55 20240627 19730 5.68 20240805 0.39 N 284740 100 22 억 1391402 N N 111 N 00 N