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
286940/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
20241128,161204,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20450,150,2,0.74,878311950,43309,85.44,20300,20550,20050,26350,14250,20300,20278.05,1.71,0,4260,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3094,7.50,0.73,12,0.29,2728.00,27924.00,53900,20240126,-62.06,19230,20241113,6.34,53900,-62.06,20240126,19230,6.34,20241113,53900,-62.06,20240126,19230,6.34,20241113,2.64,N,286940,5000,756 억,,258021,N,N,18,N,00,N
20241128,151228,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20450,150,2,0.74,856371650,42236,83.32,20300,20550,20050,26350,14250,20300,20275.86,1.71,0,4045,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3094,7.50,0.73,12,0.28,2728.00,27924.00,53900,20240126,-62.06,19230,20241113,6.34,53900,-62.06,20240126,19230,6.34,20241113,53900,-62.06,20240126,19230,6.34,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,141224,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20400,100,2,0.49,781361350,38558,76.06,20300,20550,20050,26350,14250,20300,20264.56,1.71,0,3889,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3086,7.48,0.73,12,0.25,2728.00,27924.00,53900,20240126,-62.15,19230,20241113,6.08,53900,-62.15,20240126,19230,6.08,20241113,53900,-62.15,20240126,19230,6.08,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,131223,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20400,100,2,0.49,707611100,34933,68.91,20300,20550,20050,26350,14250,20300,20256.22,1.71,0,3622,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3086,7.48,0.73,12,0.23,2728.00,27924.00,53900,20240126,-62.15,19230,20241113,6.08,53900,-62.15,20240126,19230,6.08,20241113,53900,-62.15,20240126,19230,6.08,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,121223,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20400,100,2,0.49,584003600,28875,56.96,20300,20500,20050,26350,14250,20300,20225.20,1.71,0,1248,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3086,7.48,0.73,12,0.19,2728.00,27924.00,53900,20240126,-62.15,19230,20241113,6.08,53900,-62.15,20240126,19230,6.08,20241113,53900,-62.15,20240126,19230,6.08,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,111226,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20350,50,2,0.25,238358700,11806,23.29,20300,20500,20050,26350,14250,20300,20189.52,1.71,0,-2070,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3079,7.46,0.73,12,0.08,2728.00,27924.00,53900,20240126,-62.24,19230,20241113,5.82,53900,-62.24,20240126,19230,5.82,20241113,53900,-62.24,20240126,19230,5.82,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,101224,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20150,-150,5,-0.74,163350550,8108,15.99,20300,20500,20050,26350,14250,20300,20146.63,1.71,0,-1323,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3049,7.39,0.72,12,0.05,2728.00,27924.00,53900,20240126,-62.62,19230,20241113,4.78,53900,-62.62,20240126,19230,4.78,20241113,53900,-62.62,20240126,19230,4.78,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241128,091221,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20200,-100,5,-0.49,46999350,2332,4.60,20300,20300,20050,26350,14250,20300,20153.40,1.71,0,-91,21206,20752,20346,19892,19486,20980,20120,756,6050,5000,14610,50,1,15129367,3056,7.40,0.72,12,0.02,2728.00,27924.00,53900,20240126,-62.52,19230,20241113,5.04,53900,-62.52,20240126,19230,5.04,20241113,53900,-62.52,20240126,19230,5.04,20241113,2.64,N,286940,5000,756 억,,258021,N,N,40,N,00,N
20241127,161151,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20300,150,2,0.74,1027070850,50553,88.07,20200,20800,19940,26150,14150,20150,20316.71,1.65,0,7841,20396,20272,20026,19902,19656,20335,19965,756,6000,5000,14500,50,1,15129367,3071,7.44,0.73,12,0.33,2728.00,27924.00,53900,20240126,-62.34,19230,20241113,5.56,53900,-62.34,20240126,19230,5.56,20241113,53900,-62.34,20240126,19230,5.56,20241113,2.65,N,286940,5000,756 억,,249960,N,N,40,N,00,N
20241127,151215,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20050,-100,5,-0.50,988796350,48664,84.78,20200,20800,19940,26150,14150,20150,20318.85,1.65,0,6788,20396,20272,20026,19902,19656,20335,19965,756,6000,5000,14500,50,1,15129367,3033,7.35,0.72,12,0.32,2728.00,27924.00,53900,20240126,-62.80,19230,20241113,4.26,53900,-62.80,20240126,19230,4.26,20241113,53900,-62.80,20240126,19230,4.26,20241113,2.65,N,286940,5000,756 억,,249960,N,N,48,N,00,N
20241127,141210,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20450,300,2,1.49,829355300,40762,71.02,20200,20800,19940,26150,14150,20150,20346.29,1.65,0,5476,20396,20272,20026,19902,19656,20335,19965,756,6000,5000,14500,50,1,15129367,3094,7.50,0.73,12,0.27,2728.00,27924.00,53900,20240126,-62.06,19230,20241113,6.34,53900,-62.06,20240126,19230,6.34,20241113,53900,-62.06,20240126,19230,6.34,20241113,2.65,N,286940,5000,756 억,,249960,N,N,48,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 161204 55 40.00 KOSPI 서비스업 N N N Y 40 N 20450 150 2 0.74 878311950 43309 85.44 20300 20550 20050 26350 14250 20300 20278.05 1.71 0 4260 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3094 7.50 0.73 12 0.29 2728.00 27924.00 53900 20240126 -62.06 19230 20241113 6.34 53900 -62.06 20240126 19230 6.34 20241113 53900 -62.06 20240126 19230 6.34 20241113 2.64 N 286940 5000 756 억 258021 N N 18 N 00 N
3 20241128 151228 55 40.00 KOSPI 서비스업 N N N Y 40 N 20450 150 2 0.74 856371650 42236 83.32 20300 20550 20050 26350 14250 20300 20275.86 1.71 0 4045 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3094 7.50 0.73 12 0.28 2728.00 27924.00 53900 20240126 -62.06 19230 20241113 6.34 53900 -62.06 20240126 19230 6.34 20241113 53900 -62.06 20240126 19230 6.34 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
4 20241128 141224 55 40.00 KOSPI 서비스업 N N N Y 40 N 20400 100 2 0.49 781361350 38558 76.06 20300 20550 20050 26350 14250 20300 20264.56 1.71 0 3889 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3086 7.48 0.73 12 0.25 2728.00 27924.00 53900 20240126 -62.15 19230 20241113 6.08 53900 -62.15 20240126 19230 6.08 20241113 53900 -62.15 20240126 19230 6.08 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
5 20241128 131223 55 40.00 KOSPI 서비스업 N N N Y 40 N 20400 100 2 0.49 707611100 34933 68.91 20300 20550 20050 26350 14250 20300 20256.22 1.71 0 3622 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3086 7.48 0.73 12 0.23 2728.00 27924.00 53900 20240126 -62.15 19230 20241113 6.08 53900 -62.15 20240126 19230 6.08 20241113 53900 -62.15 20240126 19230 6.08 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
6 20241128 121223 55 40.00 KOSPI 서비스업 N N N Y 40 N 20400 100 2 0.49 584003600 28875 56.96 20300 20500 20050 26350 14250 20300 20225.20 1.71 0 1248 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3086 7.48 0.73 12 0.19 2728.00 27924.00 53900 20240126 -62.15 19230 20241113 6.08 53900 -62.15 20240126 19230 6.08 20241113 53900 -62.15 20240126 19230 6.08 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
7 20241128 111226 55 40.00 KOSPI 서비스업 N N N Y 40 N 20350 50 2 0.25 238358700 11806 23.29 20300 20500 20050 26350 14250 20300 20189.52 1.71 0 -2070 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3079 7.46 0.73 12 0.08 2728.00 27924.00 53900 20240126 -62.24 19230 20241113 5.82 53900 -62.24 20240126 19230 5.82 20241113 53900 -62.24 20240126 19230 5.82 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
8 20241128 101224 55 40.00 KOSPI 서비스업 N N N Y 40 N 20150 -150 5 -0.74 163350550 8108 15.99 20300 20500 20050 26350 14250 20300 20146.63 1.71 0 -1323 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3049 7.39 0.72 12 0.05 2728.00 27924.00 53900 20240126 -62.62 19230 20241113 4.78 53900 -62.62 20240126 19230 4.78 20241113 53900 -62.62 20240126 19230 4.78 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
9 20241128 091221 55 40.00 KOSPI 서비스업 N N N Y 40 N 20200 -100 5 -0.49 46999350 2332 4.60 20300 20300 20050 26350 14250 20300 20153.40 1.71 0 -91 21206 20752 20346 19892 19486 20980 20120 756 6050 5000 14610 50 1 15129367 3056 7.40 0.72 12 0.02 2728.00 27924.00 53900 20240126 -62.52 19230 20241113 5.04 53900 -62.52 20240126 19230 5.04 20241113 53900 -62.52 20240126 19230 5.04 20241113 2.64 N 286940 5000 756 억 258021 N N 40 N 00 N
10 20241127 161151 55 40.00 KOSPI 서비스업 N N N Y 40 N 20300 150 2 0.74 1027070850 50553 88.07 20200 20800 19940 26150 14150 20150 20316.71 1.65 0 7841 20396 20272 20026 19902 19656 20335 19965 756 6000 5000 14500 50 1 15129367 3071 7.44 0.73 12 0.33 2728.00 27924.00 53900 20240126 -62.34 19230 20241113 5.56 53900 -62.34 20240126 19230 5.56 20241113 53900 -62.34 20240126 19230 5.56 20241113 2.65 N 286940 5000 756 억 249960 N N 40 N 00 N
11 20241127 151215 55 40.00 KOSPI 서비스업 N N N Y 40 N 20050 -100 5 -0.50 988796350 48664 84.78 20200 20800 19940 26150 14150 20150 20318.85 1.65 0 6788 20396 20272 20026 19902 19656 20335 19965 756 6000 5000 14500 50 1 15129367 3033 7.35 0.72 12 0.32 2728.00 27924.00 53900 20240126 -62.80 19230 20241113 4.26 53900 -62.80 20240126 19230 4.26 20241113 53900 -62.80 20240126 19230 4.26 20241113 2.65 N 286940 5000 756 억 249960 N N 48 N 00 N
12 20241127 141210 55 40.00 KOSPI 서비스업 N N N Y 40 N 20450 300 2 1.49 829355300 40762 71.02 20200 20800 19940 26150 14150 20150 20346.29 1.65 0 5476 20396 20272 20026 19902 19656 20335 19965 756 6000 5000 14500 50 1 15129367 3094 7.50 0.73 12 0.27 2728.00 27924.00 53900 20240126 -62.06 19230 20241113 6.34 53900 -62.06 20240126 19230 6.34 20241113 53900 -62.06 20240126 19230 6.34 20241113 2.65 N 286940 5000 756 억 249960 N N 48 N 00 N