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
443060/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
20241128,161417,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,132000,-7500,5,-5.38,20029531100,149820,196.18,139500,139900,131200,181300,97700,139500,133697.48,4.29,0,26780,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58674,34.94,22.00,12,0.34,3778.00,5999.00,207500,20240514,-36.39,99500,20240909,32.66,207500,-36.39,20240514,99500,32.66,20240909,207500,-36.39,20240514,99500,32.66,20240909,0.18,N,443060,500,222 억,,1905518,N,N,18,N,00,N
20241128,151446,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,132400,-7100,5,-5.09,19165882000,143289,187.63,139500,139900,131200,181300,97700,139500,133756.35,4.29,0,26556,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58852,35.04,22.07,12,0.32,3778.00,5999.00,207500,20240514,-36.19,99500,20240909,33.07,207500,-36.19,20240514,99500,33.07,20240909,207500,-36.19,20240514,99500,33.07,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,141444,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,131600,-7900,5,-5.66,15583000200,116105,152.04,139500,139900,131500,181300,97700,139500,134214.17,4.29,0,17970,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58496,34.83,21.94,12,0.26,3778.00,5999.00,207500,20240514,-36.58,99500,20240909,32.26,207500,-36.58,20240514,99500,32.26,20240909,207500,-36.58,20240514,99500,32.26,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,131440,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,132500,-7000,5,-5.02,11892873400,88163,115.45,139500,139900,132400,181300,97700,139500,134895.80,4.29,0,8402,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,58896,35.07,22.09,12,0.20,3778.00,5999.00,207500,20240514,-36.14,99500,20240909,33.17,207500,-36.14,20240514,99500,33.17,20240909,207500,-36.14,20240514,99500,33.17,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,121438,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,133600,-5900,5,-4.23,9116217900,67294,88.12,139500,139900,133100,181300,97700,139500,135467.79,4.29,0,5122,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,59385,35.36,22.27,12,0.15,3778.00,5999.00,207500,20240514,-35.61,99500,20240909,34.27,207500,-35.61,20240514,99500,34.27,20240909,207500,-35.61,20240514,99500,34.27,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,111443,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,134000,-5500,5,-3.94,7098089800,52223,68.38,139500,139900,133100,181300,97700,139500,135918.02,4.29,0,845,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,59563,35.47,22.34,12,0.12,3778.00,5999.00,207500,20240514,-35.42,99500,20240909,34.67,207500,-35.42,20240514,99500,34.67,20240909,207500,-35.42,20240514,99500,34.67,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,101439,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,136800,-2700,5,-1.94,2933401500,21299,27.89,139500,139900,135100,181300,97700,139500,137723.85,4.29,0,-1751,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,60808,36.21,22.80,12,0.05,3778.00,5999.00,207500,20240514,-34.07,99500,20240909,37.49,207500,-34.07,20240514,99500,37.49,20240909,207500,-34.07,20240514,99500,37.49,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241128,091438,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,138300,-1200,5,-0.86,719638600,5205,6.82,139500,139900,135100,181300,97700,139500,138256.23,4.29,0,-779,142033,140766,139433,138166,136833,141400,138800,222,41800,500,97650,100,1,44450000,61474,36.61,23.05,12,0.01,3778.00,5999.00,207500,20240514,-33.35,99500,20240909,38.99,207500,-33.35,20240514,99500,38.99,20240909,207500,-33.35,20240514,99500,38.99,20240909,0.18,N,443060,500,222 억,,1905518,N,N,111,N,00,N
20241127,161401,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139500,1800,2,1.31,10623169100,76193,43.14,139000,140700,138100,179000,96400,137700,139424.58,4.23,0,22210,150433,144066,140533,134166,130633,142300,132400,222,41300,500,96390,100,1,44450000,62008,36.92,23.25,12,0.17,3778.00,5999.00,207500,20240514,-32.77,99500,20240909,40.20,207500,-32.77,20240514,99500,40.20,20240909,207500,-32.77,20240514,99500,40.20,20240909,0.19,N,443060,500,222 억,,1880417,N,N,111,N,00,N
20241127,151429,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139700,2000,2,1.45,10069532700,72228,40.89,139000,140700,138100,179000,96400,137700,139413.29,4.23,0,21416,150433,144066,140533,134166,130633,142300,132400,222,41300,500,96390,100,1,44450000,62097,36.98,23.29,12,0.16,3778.00,5999.00,207500,20240514,-32.67,99500,20240909,40.40,207500,-32.67,20240514,99500,40.40,20240909,207500,-32.67,20240514,99500,40.40,20240909,0.19,N,443060,500,222 억,,1880417,N,N,673,N,00,N
20241127,141422,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,139900,2200,2,1.60,8535367000,61238,34.67,139000,140700,138100,179000,96400,137700,139380.40,4.23,0,19038,150433,144066,140533,134166,130633,142300,132400,222,41300,500,96390,100,1,44450000,62186,37.03,23.32,12,0.14,3778.00,5999.00,207500,20240514,-32.58,99500,20240909,40.60,207500,-32.58,20240514,99500,40.60,20240909,207500,-32.58,20240514,99500,40.60,20240909,0.19,N,443060,500,222 억,,1880417,N,N,673,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 161417 55 30.00 KOSPI 서비스업 N N N Y 40 N 132000 -7500 5 -5.38 20029531100 149820 196.18 139500 139900 131200 181300 97700 139500 133697.48 4.29 0 26780 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 58674 34.94 22.00 12 0.34 3778.00 5999.00 207500 20240514 -36.39 99500 20240909 32.66 207500 -36.39 20240514 99500 32.66 20240909 207500 -36.39 20240514 99500 32.66 20240909 0.18 N 443060 500 222 억 1905518 N N 18 N 00 N
3 20241128 151446 55 30.00 KOSPI 서비스업 N N N Y 40 N 132400 -7100 5 -5.09 19165882000 143289 187.63 139500 139900 131200 181300 97700 139500 133756.35 4.29 0 26556 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 58852 35.04 22.07 12 0.32 3778.00 5999.00 207500 20240514 -36.19 99500 20240909 33.07 207500 -36.19 20240514 99500 33.07 20240909 207500 -36.19 20240514 99500 33.07 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
4 20241128 141444 55 30.00 KOSPI 서비스업 N N N Y 40 N 131600 -7900 5 -5.66 15583000200 116105 152.04 139500 139900 131500 181300 97700 139500 134214.17 4.29 0 17970 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 58496 34.83 21.94 12 0.26 3778.00 5999.00 207500 20240514 -36.58 99500 20240909 32.26 207500 -36.58 20240514 99500 32.26 20240909 207500 -36.58 20240514 99500 32.26 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
5 20241128 131440 55 30.00 KOSPI 서비스업 N N N Y 40 N 132500 -7000 5 -5.02 11892873400 88163 115.45 139500 139900 132400 181300 97700 139500 134895.80 4.29 0 8402 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 58896 35.07 22.09 12 0.20 3778.00 5999.00 207500 20240514 -36.14 99500 20240909 33.17 207500 -36.14 20240514 99500 33.17 20240909 207500 -36.14 20240514 99500 33.17 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
6 20241128 121438 55 30.00 KOSPI 서비스업 N N N Y 40 N 133600 -5900 5 -4.23 9116217900 67294 88.12 139500 139900 133100 181300 97700 139500 135467.79 4.29 0 5122 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 59385 35.36 22.27 12 0.15 3778.00 5999.00 207500 20240514 -35.61 99500 20240909 34.27 207500 -35.61 20240514 99500 34.27 20240909 207500 -35.61 20240514 99500 34.27 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
7 20241128 111443 55 30.00 KOSPI 서비스업 N N N Y 40 N 134000 -5500 5 -3.94 7098089800 52223 68.38 139500 139900 133100 181300 97700 139500 135918.02 4.29 0 845 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 59563 35.47 22.34 12 0.12 3778.00 5999.00 207500 20240514 -35.42 99500 20240909 34.67 207500 -35.42 20240514 99500 34.67 20240909 207500 -35.42 20240514 99500 34.67 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
8 20241128 101439 55 30.00 KOSPI 서비스업 N N N Y 40 N 136800 -2700 5 -1.94 2933401500 21299 27.89 139500 139900 135100 181300 97700 139500 137723.85 4.29 0 -1751 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 60808 36.21 22.80 12 0.05 3778.00 5999.00 207500 20240514 -34.07 99500 20240909 37.49 207500 -34.07 20240514 99500 37.49 20240909 207500 -34.07 20240514 99500 37.49 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
9 20241128 091438 55 30.00 KOSPI 서비스업 N N N Y 40 N 138300 -1200 5 -0.86 719638600 5205 6.82 139500 139900 135100 181300 97700 139500 138256.23 4.29 0 -779 142033 140766 139433 138166 136833 141400 138800 222 41800 500 97650 100 1 44450000 61474 36.61 23.05 12 0.01 3778.00 5999.00 207500 20240514 -33.35 99500 20240909 38.99 207500 -33.35 20240514 99500 38.99 20240909 207500 -33.35 20240514 99500 38.99 20240909 0.18 N 443060 500 222 억 1905518 N N 111 N 00 N
10 20241127 161401 55 30.00 KOSPI 서비스업 N N N Y 40 N 139500 1800 2 1.31 10623169100 76193 43.14 139000 140700 138100 179000 96400 137700 139424.58 4.23 0 22210 150433 144066 140533 134166 130633 142300 132400 222 41300 500 96390 100 1 44450000 62008 36.92 23.25 12 0.17 3778.00 5999.00 207500 20240514 -32.77 99500 20240909 40.20 207500 -32.77 20240514 99500 40.20 20240909 207500 -32.77 20240514 99500 40.20 20240909 0.19 N 443060 500 222 억 1880417 N N 111 N 00 N
11 20241127 151429 55 30.00 KOSPI 서비스업 N N N Y 40 N 139700 2000 2 1.45 10069532700 72228 40.89 139000 140700 138100 179000 96400 137700 139413.29 4.23 0 21416 150433 144066 140533 134166 130633 142300 132400 222 41300 500 96390 100 1 44450000 62097 36.98 23.29 12 0.16 3778.00 5999.00 207500 20240514 -32.67 99500 20240909 40.40 207500 -32.67 20240514 99500 40.40 20240909 207500 -32.67 20240514 99500 40.40 20240909 0.19 N 443060 500 222 억 1880417 N N 673 N 00 N
12 20241127 141422 55 30.00 KOSPI 서비스업 N N N Y 40 N 139900 2200 2 1.60 8535367000 61238 34.67 139000 140700 138100 179000 96400 137700 139380.40 4.23 0 19038 150433 144066 140533 134166 130633 142300 132400 222 41300 500 96390 100 1 44450000 62186 37.03 23.32 12 0.14 3778.00 5999.00 207500 20240514 -32.58 99500 20240909 40.60 207500 -32.58 20240514 99500 40.60 20240909 207500 -32.58 20240514 99500 40.60 20240909 0.19 N 443060 500 222 억 1880417 N N 673 N 00 N