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
403550/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
20241128,161349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17150,-220,5,-1.27,63698400,3678,32.55,17370,17470,17110,22550,12160,17370,17318.76,1.11,0,-753,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5629,-13.27,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.95,14050,20231121,22.06,22550,-23.95,20240325,15320,11.95,20240102,22550,-23.95,20240325,14640,17.14,20231218,0.01,N,403550,100,32 억,,364782,N,N,2,N,00,N
20241128,151416,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17200,-170,5,-0.98,52156630,3005,26.60,17370,17470,17190,22550,12160,17370,17356.62,1.11,0,-295,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5645,-13.31,2.66,12,0.01,-1292.00,6458.00,22550,20240325,-23.73,14050,20231121,22.42,22550,-23.73,20240325,15320,12.27,20240102,22550,-23.73,20240325,14640,17.49,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,141414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,30,2,0.17,39676210,2282,20.20,17370,17470,17190,22550,12160,17370,17386.60,1.11,0,-64,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5711,-13.47,2.69,12,0.01,-1292.00,6458.00,22550,20240325,-22.84,14050,20231121,23.84,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,14640,18.85,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,131411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,30,2,0.17,38998710,2243,19.85,17370,17470,17190,22550,12160,17370,17386.85,1.11,0,-89,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5711,-13.47,2.69,12,0.01,-1292.00,6458.00,22550,20240325,-22.84,14050,20231121,23.84,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,14640,18.85,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,121409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,30,2,0.17,37231610,2141,18.95,17370,17470,17190,22550,12160,17370,17389.82,1.11,0,-113,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5711,-13.47,2.69,12,0.01,-1292.00,6458.00,22550,20240325,-22.84,14050,20231121,23.84,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,14640,18.85,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,111414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17400,30,2,0.17,36154530,2079,18.40,17370,17470,17190,22550,12160,17370,17390.35,1.11,0,-126,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5711,-13.47,2.69,12,0.01,-1292.00,6458.00,22550,20240325,-22.84,14050,20231121,23.84,22550,-22.84,20240325,15320,13.58,20240102,22550,-22.84,20240325,14640,18.85,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,101411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17370,0,3,0.00,24985040,1437,12.72,17370,17470,17190,22550,12160,17370,17386.95,1.11,0,-193,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5701,-13.44,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-22.97,14050,20231121,23.63,22550,-22.97,20240325,15320,13.38,20240102,22550,-22.97,20240325,14640,18.65,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241128,091409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17460,90,2,0.52,9034310,519,4.59,17370,17470,17250,22550,12160,17370,17407.15,1.11,0,-310,17636,17502,17256,17122,16876,17380,17000,33,5180,100,11110,10,1,32821402,5731,-13.51,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.57,14050,20231121,24.27,22550,-22.57,20240325,15320,13.97,20240102,22550,-22.57,20240325,14640,19.26,20231218,0.01,N,403550,100,32 억,,364782,N,N,19,N,00,N
20241127,161334,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17370,170,2,0.99,194605550,11298,443.06,17390,17390,17010,22350,12040,17200,17224.78,1.11,0,306,17540,17370,17240,17070,16940,17305,17005,33,5150,100,11000,10,1,32821402,5701,-13.44,2.69,12,0.03,-1292.00,6458.00,22550,20240325,-22.97,13530,20231120,28.38,22550,-22.97,20240325,15320,13.38,20240102,22550,-22.97,20240325,14640,18.65,20231218,0.01,N,403550,100,32 억,,364881,N,N,19,N,00,N
20241127,151401,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17010,-190,5,-1.10,172385680,10013,392.67,17390,17390,17010,22350,12040,17200,17216.19,1.11,0,722,17540,17370,17240,17070,16940,17305,17005,33,5150,100,11000,10,1,32821402,5583,-13.17,2.63,12,0.03,-1292.00,6458.00,22550,20240325,-24.57,13530,20231120,25.72,22550,-24.57,20240325,15320,11.03,20240102,22550,-24.57,20240325,14640,16.19,20231218,0.01,N,403550,100,32 억,,364881,N,N,0,N,00,N
20241127,141355,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17220,20,2,0.12,134999180,7831,307.10,17390,17390,17100,22350,12040,17200,17239.07,1.11,0,405,17540,17370,17240,17070,16940,17305,17005,33,5150,100,11000,10,1,32821402,5652,-13.33,2.67,12,0.02,-1292.00,6458.00,22550,20240325,-23.64,13530,20231120,27.27,22550,-23.64,20240325,15320,12.40,20240102,22550,-23.64,20240325,14640,17.62,20231218,0.01,N,403550,100,32 억,,364881,N,N,0,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 161349 55 60.00 KOSPI 서비스업 N N N Y 60 N 17150 -220 5 -1.27 63698400 3678 32.55 17370 17470 17110 22550 12160 17370 17318.76 1.11 0 -753 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5629 -13.27 2.66 12 0.01 -1292.00 6458.00 22550 20240325 -23.95 14050 20231121 22.06 22550 -23.95 20240325 15320 11.95 20240102 22550 -23.95 20240325 14640 17.14 20231218 0.01 N 403550 100 32 억 364782 N N 2 N 00 N
3 20241128 151416 55 60.00 KOSPI 서비스업 N N N Y 60 N 17200 -170 5 -0.98 52156630 3005 26.60 17370 17470 17190 22550 12160 17370 17356.62 1.11 0 -295 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5645 -13.31 2.66 12 0.01 -1292.00 6458.00 22550 20240325 -23.73 14050 20231121 22.42 22550 -23.73 20240325 15320 12.27 20240102 22550 -23.73 20240325 14640 17.49 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
4 20241128 141414 55 60.00 KOSPI 서비스업 N N N Y 60 N 17400 30 2 0.17 39676210 2282 20.20 17370 17470 17190 22550 12160 17370 17386.60 1.11 0 -64 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5711 -13.47 2.69 12 0.01 -1292.00 6458.00 22550 20240325 -22.84 14050 20231121 23.84 22550 -22.84 20240325 15320 13.58 20240102 22550 -22.84 20240325 14640 18.85 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
5 20241128 131411 55 60.00 KOSPI 서비스업 N N N Y 60 N 17400 30 2 0.17 38998710 2243 19.85 17370 17470 17190 22550 12160 17370 17386.85 1.11 0 -89 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5711 -13.47 2.69 12 0.01 -1292.00 6458.00 22550 20240325 -22.84 14050 20231121 23.84 22550 -22.84 20240325 15320 13.58 20240102 22550 -22.84 20240325 14640 18.85 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
6 20241128 121409 55 60.00 KOSPI 서비스업 N N N Y 60 N 17400 30 2 0.17 37231610 2141 18.95 17370 17470 17190 22550 12160 17370 17389.82 1.11 0 -113 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5711 -13.47 2.69 12 0.01 -1292.00 6458.00 22550 20240325 -22.84 14050 20231121 23.84 22550 -22.84 20240325 15320 13.58 20240102 22550 -22.84 20240325 14640 18.85 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
7 20241128 111414 55 60.00 KOSPI 서비스업 N N N Y 60 N 17400 30 2 0.17 36154530 2079 18.40 17370 17470 17190 22550 12160 17370 17390.35 1.11 0 -126 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5711 -13.47 2.69 12 0.01 -1292.00 6458.00 22550 20240325 -22.84 14050 20231121 23.84 22550 -22.84 20240325 15320 13.58 20240102 22550 -22.84 20240325 14640 18.85 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
8 20241128 101411 55 60.00 KOSPI 서비스업 N N N Y 60 N 17370 0 3 0.00 24985040 1437 12.72 17370 17470 17190 22550 12160 17370 17386.95 1.11 0 -193 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5701 -13.44 2.69 12 0.00 -1292.00 6458.00 22550 20240325 -22.97 14050 20231121 23.63 22550 -22.97 20240325 15320 13.38 20240102 22550 -22.97 20240325 14640 18.65 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
9 20241128 091409 55 60.00 KOSPI 서비스업 N N N Y 60 N 17460 90 2 0.52 9034310 519 4.59 17370 17470 17250 22550 12160 17370 17407.15 1.11 0 -310 17636 17502 17256 17122 16876 17380 17000 33 5180 100 11110 10 1 32821402 5731 -13.51 2.70 12 0.00 -1292.00 6458.00 22550 20240325 -22.57 14050 20231121 24.27 22550 -22.57 20240325 15320 13.97 20240102 22550 -22.57 20240325 14640 19.26 20231218 0.01 N 403550 100 32 억 364782 N N 19 N 00 N
10 20241127 161334 55 60.00 KOSPI 서비스업 N N N Y 60 N 17370 170 2 0.99 194605550 11298 443.06 17390 17390 17010 22350 12040 17200 17224.78 1.11 0 306 17540 17370 17240 17070 16940 17305 17005 33 5150 100 11000 10 1 32821402 5701 -13.44 2.69 12 0.03 -1292.00 6458.00 22550 20240325 -22.97 13530 20231120 28.38 22550 -22.97 20240325 15320 13.38 20240102 22550 -22.97 20240325 14640 18.65 20231218 0.01 N 403550 100 32 억 364881 N N 19 N 00 N
11 20241127 151401 55 60.00 KOSPI 서비스업 N N N Y 60 N 17010 -190 5 -1.10 172385680 10013 392.67 17390 17390 17010 22350 12040 17200 17216.19 1.11 0 722 17540 17370 17240 17070 16940 17305 17005 33 5150 100 11000 10 1 32821402 5583 -13.17 2.63 12 0.03 -1292.00 6458.00 22550 20240325 -24.57 13530 20231120 25.72 22550 -24.57 20240325 15320 11.03 20240102 22550 -24.57 20240325 14640 16.19 20231218 0.01 N 403550 100 32 억 364881 N N 0 N 00 N
12 20241127 141355 55 60.00 KOSPI 서비스업 N N N Y 60 N 17220 20 2 0.12 134999180 7831 307.10 17390 17390 17100 22350 12040 17200 17239.07 1.11 0 405 17540 17370 17240 17070 16940 17305 17005 33 5150 100 11000 10 1 32821402 5652 -13.33 2.67 12 0.02 -1292.00 6458.00 22550 20240325 -23.64 13530 20231120 27.27 22550 -23.64 20240325 15320 12.40 20240102 22550 -23.64 20240325 14640 17.62 20231218 0.01 N 403550 100 32 억 364881 N N 0 N 00 N