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
307950/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
20241128,161230,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141400,-4300,5,-2.95,7127825100,50113,56.37,145700,145700,140200,189400,102000,145700,142235.52,1.65,0,-11936,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38778,28.14,2.45,12,0.18,5024.00,57615.00,216000,20231227,-34.54,123000,20241115,14.96,214000,-33.93,20240102,123000,14.96,20241115,216000,-34.54,20231227,123000,14.96,20241115,0.82,N,307950,500,137 억,,451959,N,N,154,N,00,N
20241128,151255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141400,-4300,5,-2.95,6807341600,47846,53.82,145700,145700,140200,189400,102000,145700,142276.01,1.65,0,-12392,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38778,28.14,2.45,12,0.17,5024.00,57615.00,216000,20231227,-34.54,123000,20241115,14.96,214000,-33.93,20240102,123000,14.96,20241115,216000,-34.54,20231227,123000,14.96,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,141251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140500,-5200,5,-3.57,5632427500,39485,44.42,145700,145700,140400,189400,102000,145700,142647.19,1.65,0,-10856,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38531,27.97,2.44,12,0.14,5024.00,57615.00,216000,20231227,-34.95,123000,20241115,14.23,214000,-34.35,20240102,123000,14.23,20241115,216000,-34.95,20231227,123000,14.23,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,131249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140500,-5200,5,-3.57,4609244100,32215,36.24,145700,145700,140500,189400,102000,145700,143077.49,1.65,0,-8214,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,38531,27.97,2.44,12,0.12,5024.00,57615.00,216000,20231227,-34.95,123000,20241115,14.23,214000,-34.35,20240102,123000,14.23,20241115,216000,-34.95,20231227,123000,14.23,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,121249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,142600,-3100,5,-2.13,3153363300,21921,24.66,145700,145700,142500,189400,102000,145700,143851.17,1.65,0,-3411,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,39107,28.38,2.48,12,0.08,5024.00,57615.00,216000,20231227,-33.98,123000,20241115,15.93,214000,-33.36,20240102,123000,15.93,20241115,216000,-33.98,20231227,123000,15.93,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,111251,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,143200,-2500,5,-1.72,2495817100,17318,19.48,145700,145700,143000,189400,102000,145700,144116.84,1.65,0,-1615,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,39271,28.50,2.49,12,0.06,5024.00,57615.00,216000,20231227,-33.70,123000,20241115,16.42,214000,-33.08,20240102,123000,16.42,20241115,216000,-33.70,20231227,123000,16.42,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,101250,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145500,-200,5,-0.14,1123735000,7771,8.74,145700,145700,143800,189400,102000,145700,144606.09,1.65,0,578,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,39902,28.96,2.53,12,0.03,5024.00,57615.00,216000,20231227,-32.64,123000,20241115,18.29,214000,-32.01,20240102,123000,18.29,20241115,216000,-32.64,20231227,123000,18.29,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241128,091247,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144000,-1700,5,-1.17,340125800,2358,2.65,145700,145700,143800,189400,102000,145700,144242.72,1.65,0,-895,151766,148732,143666,140632,135566,150250,142150,137,43700,500,104900,100,1,27423982,39491,28.66,2.50,12,0.01,5024.00,57615.00,216000,20231227,-33.33,123000,20241115,17.07,214000,-32.71,20240102,123000,17.07,20241115,216000,-33.33,20231227,123000,17.07,20241115,0.82,N,307950,500,137 억,,451959,N,N,622,N,00,N
20241127,161216,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145700,5300,2,3.77,12718942500,88567,188.61,140700,146700,138600,182500,98300,140400,143603.95,1.64,0,9008,145333,142866,141033,138566,136733,141950,137650,137,42100,500,101080,100,1,27423982,39957,29.00,2.53,12,0.32,5024.00,57615.00,216000,20231227,-32.55,123000,20241115,18.46,214000,-31.92,20240102,123000,18.46,20241115,216000,-32.55,20231227,123000,18.46,20241115,0.80,N,307950,500,137 억,,449157,N,N,622,N,00,N
20241127,151242,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145600,5200,2,3.70,11929522500,83145,177.06,140700,146700,138600,182500,98300,140400,143478.53,1.64,0,9844,145333,142866,141033,138566,136733,141950,137650,137,42100,500,101080,100,1,27423982,39929,28.98,2.53,12,0.30,5024.00,57615.00,216000,20231227,-32.59,123000,20241115,18.37,214000,-31.96,20240102,123000,18.37,20241115,216000,-32.59,20231227,123000,18.37,20241115,0.80,N,307950,500,137 억,,449157,N,N,208,N,00,N
20241127,141236,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,144300,3900,2,2.78,9989759200,69766,148.57,140700,146700,138600,182500,98300,140400,143189.51,1.64,0,11230,145333,142866,141033,138566,136733,141950,137650,137,42100,500,101080,100,1,27423982,39573,28.72,2.50,12,0.25,5024.00,57615.00,216000,20231227,-33.19,123000,20241115,17.32,214000,-32.57,20240102,123000,17.32,20241115,216000,-33.19,20231227,123000,17.32,20241115,0.80,N,307950,500,137 억,,449157,N,N,208,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 161230 55 30.00 KOSPI 서비스업 N N N Y 40 N 141400 -4300 5 -2.95 7127825100 50113 56.37 145700 145700 140200 189400 102000 145700 142235.52 1.65 0 -11936 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 38778 28.14 2.45 12 0.18 5024.00 57615.00 216000 20231227 -34.54 123000 20241115 14.96 214000 -33.93 20240102 123000 14.96 20241115 216000 -34.54 20231227 123000 14.96 20241115 0.82 N 307950 500 137 억 451959 N N 154 N 00 N
3 20241128 151255 55 30.00 KOSPI 서비스업 N N N Y 40 N 141400 -4300 5 -2.95 6807341600 47846 53.82 145700 145700 140200 189400 102000 145700 142276.01 1.65 0 -12392 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 38778 28.14 2.45 12 0.17 5024.00 57615.00 216000 20231227 -34.54 123000 20241115 14.96 214000 -33.93 20240102 123000 14.96 20241115 216000 -34.54 20231227 123000 14.96 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
4 20241128 141251 55 30.00 KOSPI 서비스업 N N N Y 40 N 140500 -5200 5 -3.57 5632427500 39485 44.42 145700 145700 140400 189400 102000 145700 142647.19 1.65 0 -10856 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 38531 27.97 2.44 12 0.14 5024.00 57615.00 216000 20231227 -34.95 123000 20241115 14.23 214000 -34.35 20240102 123000 14.23 20241115 216000 -34.95 20231227 123000 14.23 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
5 20241128 131249 55 30.00 KOSPI 서비스업 N N N Y 40 N 140500 -5200 5 -3.57 4609244100 32215 36.24 145700 145700 140500 189400 102000 145700 143077.49 1.65 0 -8214 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 38531 27.97 2.44 12 0.12 5024.00 57615.00 216000 20231227 -34.95 123000 20241115 14.23 214000 -34.35 20240102 123000 14.23 20241115 216000 -34.95 20231227 123000 14.23 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
6 20241128 121249 55 30.00 KOSPI 서비스업 N N N Y 40 N 142600 -3100 5 -2.13 3153363300 21921 24.66 145700 145700 142500 189400 102000 145700 143851.17 1.65 0 -3411 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 39107 28.38 2.48 12 0.08 5024.00 57615.00 216000 20231227 -33.98 123000 20241115 15.93 214000 -33.36 20240102 123000 15.93 20241115 216000 -33.98 20231227 123000 15.93 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
7 20241128 111251 55 30.00 KOSPI 서비스업 N N N Y 40 N 143200 -2500 5 -1.72 2495817100 17318 19.48 145700 145700 143000 189400 102000 145700 144116.84 1.65 0 -1615 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 39271 28.50 2.49 12 0.06 5024.00 57615.00 216000 20231227 -33.70 123000 20241115 16.42 214000 -33.08 20240102 123000 16.42 20241115 216000 -33.70 20231227 123000 16.42 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
8 20241128 101250 55 30.00 KOSPI 서비스업 N N N Y 40 N 145500 -200 5 -0.14 1123735000 7771 8.74 145700 145700 143800 189400 102000 145700 144606.09 1.65 0 578 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 39902 28.96 2.53 12 0.03 5024.00 57615.00 216000 20231227 -32.64 123000 20241115 18.29 214000 -32.01 20240102 123000 18.29 20241115 216000 -32.64 20231227 123000 18.29 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
9 20241128 091247 55 30.00 KOSPI 서비스업 N N N Y 40 N 144000 -1700 5 -1.17 340125800 2358 2.65 145700 145700 143800 189400 102000 145700 144242.72 1.65 0 -895 151766 148732 143666 140632 135566 150250 142150 137 43700 500 104900 100 1 27423982 39491 28.66 2.50 12 0.01 5024.00 57615.00 216000 20231227 -33.33 123000 20241115 17.07 214000 -32.71 20240102 123000 17.07 20241115 216000 -33.33 20231227 123000 17.07 20241115 0.82 N 307950 500 137 억 451959 N N 622 N 00 N
10 20241127 161216 55 30.00 KOSPI 서비스업 N N N Y 40 N 145700 5300 2 3.77 12718942500 88567 188.61 140700 146700 138600 182500 98300 140400 143603.95 1.64 0 9008 145333 142866 141033 138566 136733 141950 137650 137 42100 500 101080 100 1 27423982 39957 29.00 2.53 12 0.32 5024.00 57615.00 216000 20231227 -32.55 123000 20241115 18.46 214000 -31.92 20240102 123000 18.46 20241115 216000 -32.55 20231227 123000 18.46 20241115 0.80 N 307950 500 137 억 449157 N N 622 N 00 N
11 20241127 151242 55 30.00 KOSPI 서비스업 N N N Y 40 N 145600 5200 2 3.70 11929522500 83145 177.06 140700 146700 138600 182500 98300 140400 143478.53 1.64 0 9844 145333 142866 141033 138566 136733 141950 137650 137 42100 500 101080 100 1 27423982 39929 28.98 2.53 12 0.30 5024.00 57615.00 216000 20231227 -32.59 123000 20241115 18.37 214000 -31.96 20240102 123000 18.37 20241115 216000 -32.59 20231227 123000 18.37 20241115 0.80 N 307950 500 137 억 449157 N N 208 N 00 N
12 20241127 141236 55 30.00 KOSPI 서비스업 N N N Y 40 N 144300 3900 2 2.78 9989759200 69766 148.57 140700 146700 138600 182500 98300 140400 143189.51 1.64 0 11230 145333 142866 141033 138566 136733 141950 137650 137 42100 500 101080 100 1 27423982 39573 28.72 2.50 12 0.25 5024.00 57615.00 216000 20231227 -33.19 123000 20241115 17.32 214000 -32.57 20240102 123000 17.32 20241115 216000 -33.19 20231227 123000 17.32 20241115 0.80 N 307950 500 137 억 449157 N N 208 N 00 N