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
462870/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
20241128,161445,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,58000,2000,2,3.57,7455563700,129810,106.49,56000,58500,55600,72800,39200,56000,57432.79,1.65,0,6949,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33834,27.20,16.26,12,0.22,2132.00,3568.00,89500,20240711,-35.20,47550,20241113,21.98,89500,-35.20,20240711,47550,21.98,20241113,89500,-35.20,20240711,47550,21.98,20241113,0.25,N,462870,200,116 억,,962824,N,N,981,N,00,N
20241128,151514,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,58400,2400,2,4.29,7180306300,125081,102.61,56000,58400,55600,72800,39200,56000,57405.25,1.65,0,6943,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,34067,27.39,16.37,12,0.21,2132.00,3568.00,89500,20240711,-34.75,47550,20241113,22.82,89500,-34.75,20240711,47550,22.82,20241113,89500,-34.75,20240711,47550,22.82,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,141512,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57900,1900,2,3.39,5485883600,95931,78.70,56000,57900,55600,72800,39200,56000,57185.72,1.65,0,2148,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33776,27.16,16.23,12,0.16,2132.00,3568.00,89500,20240711,-35.31,47550,20241113,21.77,89500,-35.31,20240711,47550,21.77,20241113,89500,-35.31,20240711,47550,21.77,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,131508,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57600,1600,2,2.86,4731918000,82875,67.98,56000,57900,55600,72800,39200,56000,57097.05,1.65,0,2557,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33601,27.02,16.14,12,0.14,2132.00,3568.00,89500,20240711,-35.64,47550,20241113,21.14,89500,-35.64,20240711,47550,21.14,20241113,89500,-35.64,20240711,47550,21.14,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,121507,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57600,1600,2,2.86,4178079600,73239,60.08,56000,57900,55600,72800,39200,56000,57047.20,1.65,0,2740,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33601,27.02,16.14,12,0.13,2132.00,3568.00,89500,20240711,-35.64,47550,20241113,21.14,89500,-35.64,20240711,47550,21.14,20241113,89500,-35.64,20240711,47550,21.14,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,111511,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57300,1300,2,2.32,3477330300,61035,50.07,56000,57900,55600,72800,39200,56000,56972.73,1.65,0,1867,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33426,26.88,16.06,12,0.10,2132.00,3568.00,89500,20240711,-35.98,47550,20241113,20.50,89500,-35.98,20240711,47550,20.50,20241113,89500,-35.98,20240711,47550,20.50,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,101508,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,57800,1800,2,3.21,2162710400,38061,31.22,56000,57800,55600,72800,39200,56000,56822.22,1.65,0,5273,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,33717,27.11,16.20,12,0.07,2132.00,3568.00,89500,20240711,-35.42,47550,20241113,21.56,89500,-35.42,20240711,47550,21.56,20241113,89500,-35.42,20240711,47550,21.56,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241128,091506,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55900,-100,5,-0.18,214065800,3826,3.14,56000,56400,55600,72800,39200,56000,55950.29,1.65,0,-88,57933,56966,55533,54566,53133,57200,54800,117,16800,200,39200,100,1,58334720,32609,26.22,15.67,12,0.01,2132.00,3568.00,89500,20240711,-37.54,47550,20241113,17.56,89500,-37.54,20240711,47550,17.56,20241113,89500,-37.54,20240711,47550,17.56,20241113,0.25,N,462870,200,116 억,,962824,N,N,739,N,00,N
20241127,161428,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,56000,500,2,0.90,6732093300,121370,77.81,56000,56500,54100,72100,38900,55500,55466.29,1.65,0,9664,58300,56900,55200,53800,52100,57600,54500,117,16600,200,38850,100,1,58334720,32667,26.27,15.70,12,0.21,2132.00,3568.00,89500,20240711,-37.43,47550,20241113,17.77,89500,-37.43,20240711,47550,17.77,20241113,89500,-37.43,20240711,47550,17.77,20241113,0.27,N,462870,200,116 억,,959743,N,N,739,N,00,N
20241127,151457,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,56000,500,2,0.90,6520140100,117579,75.38,56000,56500,54100,72100,38900,55500,55453.25,1.65,0,9206,58300,56900,55200,53800,52100,57600,54500,117,16600,200,38850,100,1,58334720,32667,26.27,15.70,12,0.20,2132.00,3568.00,89500,20240711,-37.43,47550,20241113,17.77,89500,-37.43,20240711,47550,17.77,20241113,89500,-37.43,20240711,47550,17.77,20241113,0.27,N,462870,200,116 억,,959743,N,N,414,N,00,N
20241127,141449,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,55600,100,2,0.18,4779965000,86466,55.43,56000,56500,54100,72100,38900,55500,55281.32,1.65,0,5376,58300,56900,55200,53800,52100,57600,54500,117,16600,200,38850,100,1,58334720,32434,26.08,15.58,12,0.15,2132.00,3568.00,89500,20240711,-37.88,47550,20241113,16.93,89500,-37.88,20240711,47550,16.93,20241113,89500,-37.88,20240711,47550,16.93,20241113,0.27,N,462870,200,116 억,,959743,N,N,414,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 161445 55 30.00 KOSPI 서비스업 N N N Y 40 N 58000 2000 2 3.57 7455563700 129810 106.49 56000 58500 55600 72800 39200 56000 57432.79 1.65 0 6949 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33834 27.20 16.26 12 0.22 2132.00 3568.00 89500 20240711 -35.20 47550 20241113 21.98 89500 -35.20 20240711 47550 21.98 20241113 89500 -35.20 20240711 47550 21.98 20241113 0.25 N 462870 200 116 억 962824 N N 981 N 00 N
3 20241128 151514 55 30.00 KOSPI 서비스업 N N N Y 40 N 58400 2400 2 4.29 7180306300 125081 102.61 56000 58400 55600 72800 39200 56000 57405.25 1.65 0 6943 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 34067 27.39 16.37 12 0.21 2132.00 3568.00 89500 20240711 -34.75 47550 20241113 22.82 89500 -34.75 20240711 47550 22.82 20241113 89500 -34.75 20240711 47550 22.82 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
4 20241128 141512 55 30.00 KOSPI 서비스업 N N N Y 40 N 57900 1900 2 3.39 5485883600 95931 78.70 56000 57900 55600 72800 39200 56000 57185.72 1.65 0 2148 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33776 27.16 16.23 12 0.16 2132.00 3568.00 89500 20240711 -35.31 47550 20241113 21.77 89500 -35.31 20240711 47550 21.77 20241113 89500 -35.31 20240711 47550 21.77 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
5 20241128 131508 55 30.00 KOSPI 서비스업 N N N Y 40 N 57600 1600 2 2.86 4731918000 82875 67.98 56000 57900 55600 72800 39200 56000 57097.05 1.65 0 2557 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33601 27.02 16.14 12 0.14 2132.00 3568.00 89500 20240711 -35.64 47550 20241113 21.14 89500 -35.64 20240711 47550 21.14 20241113 89500 -35.64 20240711 47550 21.14 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
6 20241128 121507 55 30.00 KOSPI 서비스업 N N N Y 40 N 57600 1600 2 2.86 4178079600 73239 60.08 56000 57900 55600 72800 39200 56000 57047.20 1.65 0 2740 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33601 27.02 16.14 12 0.13 2132.00 3568.00 89500 20240711 -35.64 47550 20241113 21.14 89500 -35.64 20240711 47550 21.14 20241113 89500 -35.64 20240711 47550 21.14 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
7 20241128 111511 55 30.00 KOSPI 서비스업 N N N Y 40 N 57300 1300 2 2.32 3477330300 61035 50.07 56000 57900 55600 72800 39200 56000 56972.73 1.65 0 1867 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33426 26.88 16.06 12 0.10 2132.00 3568.00 89500 20240711 -35.98 47550 20241113 20.50 89500 -35.98 20240711 47550 20.50 20241113 89500 -35.98 20240711 47550 20.50 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
8 20241128 101508 55 30.00 KOSPI 서비스업 N N N Y 40 N 57800 1800 2 3.21 2162710400 38061 31.22 56000 57800 55600 72800 39200 56000 56822.22 1.65 0 5273 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 33717 27.11 16.20 12 0.07 2132.00 3568.00 89500 20240711 -35.42 47550 20241113 21.56 89500 -35.42 20240711 47550 21.56 20241113 89500 -35.42 20240711 47550 21.56 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
9 20241128 091506 55 30.00 KOSPI 서비스업 N N N Y 40 N 55900 -100 5 -0.18 214065800 3826 3.14 56000 56400 55600 72800 39200 56000 55950.29 1.65 0 -88 57933 56966 55533 54566 53133 57200 54800 117 16800 200 39200 100 1 58334720 32609 26.22 15.67 12 0.01 2132.00 3568.00 89500 20240711 -37.54 47550 20241113 17.56 89500 -37.54 20240711 47550 17.56 20241113 89500 -37.54 20240711 47550 17.56 20241113 0.25 N 462870 200 116 억 962824 N N 739 N 00 N
10 20241127 161428 55 30.00 KOSPI 서비스업 N N N Y 40 N 56000 500 2 0.90 6732093300 121370 77.81 56000 56500 54100 72100 38900 55500 55466.29 1.65 0 9664 58300 56900 55200 53800 52100 57600 54500 117 16600 200 38850 100 1 58334720 32667 26.27 15.70 12 0.21 2132.00 3568.00 89500 20240711 -37.43 47550 20241113 17.77 89500 -37.43 20240711 47550 17.77 20241113 89500 -37.43 20240711 47550 17.77 20241113 0.27 N 462870 200 116 억 959743 N N 739 N 00 N
11 20241127 151457 55 30.00 KOSPI 서비스업 N N N Y 40 N 56000 500 2 0.90 6520140100 117579 75.38 56000 56500 54100 72100 38900 55500 55453.25 1.65 0 9206 58300 56900 55200 53800 52100 57600 54500 117 16600 200 38850 100 1 58334720 32667 26.27 15.70 12 0.20 2132.00 3568.00 89500 20240711 -37.43 47550 20241113 17.77 89500 -37.43 20240711 47550 17.77 20241113 89500 -37.43 20240711 47550 17.77 20241113 0.27 N 462870 200 116 억 959743 N N 414 N 00 N
12 20241127 141449 55 30.00 KOSPI 서비스업 N N N Y 40 N 55600 100 2 0.18 4779965000 86466 55.43 56000 56500 54100 72100 38900 55500 55281.32 1.65 0 5376 58300 56900 55200 53800 52100 57600 54500 117 16600 200 38850 100 1 58334720 32434 26.08 15.58 12 0.15 2132.00 3568.00 89500 20240711 -37.88 47550 20241113 16.93 89500 -37.88 20240711 47550 16.93 20241113 89500 -37.88 20240711 47550 16.93 20241113 0.27 N 462870 200 116 억 959743 N N 414 N 00 N