ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/price/prices-20241201.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
20241206,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,317464120,28793,154.18,11070,11120,10980,14390,7750,11070,11025.74,13.47,0,7345,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.08,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,302551940,27438,146.92,11070,11120,10980,14390,7750,11070,11026.75,13.47,0,7285,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.07,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10990,-80,5,-0.72,275229640,24957,133.64,11070,11120,10980,14390,7750,11070,11028.15,13.47,0,6395,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4122,106.70,0.52,12,0.07,103.00,21038.00,13940,20240201,-21.16,9950,20240805,10.45,13940,-21.16,20240201,9950,10.45,20240805,13940,-21.16,20240201,9950,10.45,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,130413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11060,-10,5,-0.09,159512800,14451,77.38,11070,11120,10990,14390,7750,11070,11038.18,13.47,0,3891,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4148,107.38,0.53,12,0.04,103.00,21038.00,13940,20240201,-20.66,9950,20240805,11.16,13940,-20.66,20240201,9950,11.16,20240805,13940,-20.66,20240201,9950,11.16,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,120410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,144704390,13113,70.22,11070,11120,10990,14390,7750,11070,11035.19,13.47,0,3948,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,110412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11030,-40,5,-0.36,85424810,7738,41.44,11070,11120,10990,14390,7750,11070,11039.65,13.47,0,2084,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4137,107.09,0.52,12,0.02,103.00,21038.00,13940,20240201,-20.88,9950,20240805,10.85,13940,-20.88,20240201,9950,10.85,20240805,13940,-20.88,20240201,9950,10.85,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,100409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,36705610,3322,17.79,11070,11120,11020,14390,7750,11070,11049.25,13.47,0,830,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.01,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241206,090411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,0,3,0.00,398520,36,0.19,11070,11070,11070,14390,7750,11070,11070.00,13.47,0,-14,11210,11140,11090,11020,10970,11115,10995,189,3320,500,8190,10,1,37503477,4152,107.48,0.53,12,0.00,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.21,N,034310,500,189 억,,5053002,N,N,0,N,00,N
20241205,160405,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11070,-80,5,-0.72,206967430,18675,57.54,11090,11160,11040,14490,7810,11150,11082.59,13.46,0,4807,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4152,107.48,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.59,9950,20240805,11.26,13940,-20.59,20240201,9950,11.26,20240805,13940,-20.59,20240201,9950,11.26,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,150408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11090,-60,5,-0.54,201264020,18160,55.95,11090,11160,11040,14490,7810,11150,11082.82,13.46,0,4933,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4159,107.67,0.53,12,0.05,103.00,21038.00,13940,20240201,-20.44,9950,20240805,11.46,13940,-20.44,20240201,9950,11.46,20240805,13940,-20.44,20240201,9950,11.46,20240805,0.24,N,034310,500,189 억,,5048327,N,N,0,N,00,N
20241205,140406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11120,-30,5,-0.27,113969270,10273,31.65,11090,11160,11050,14490,7810,11150,11094.06,13.46,0,2804,11290,11220,11090,11020,10890,11250,11050,189,3340,500,8250,10,1,37503477,4170,107.96,0.53,12,0.03,103.00,21038.00,13940,20240201,-20.23,9950,20240805,11.76,13940,-20.23,20240201,9950,11.76,20240805,13940,-20.23,20240201,9950,11.76,20240805,0.24,N,034310,500,189 억,,5048327,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 20241206 160411 55 60.00 KOSPI 서비스업 N N N Y 60 N 10990 -80 5 -0.72 317464120 28793 154.18 11070 11120 10980 14390 7750 11070 11025.74 13.47 0 7345 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4122 106.70 0.52 12 0.08 103.00 21038.00 13940 20240201 -21.16 9950 20240805 10.45 13940 -21.16 20240201 9950 10.45 20240805 13940 -21.16 20240201 9950 10.45 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
3 20241206 150413 55 60.00 KOSPI 서비스업 N N N Y 60 N 11030 -40 5 -0.36 302551940 27438 146.92 11070 11120 10980 14390 7750 11070 11026.75 13.47 0 7285 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4137 107.09 0.52 12 0.07 103.00 21038.00 13940 20240201 -20.88 9950 20240805 10.85 13940 -20.88 20240201 9950 10.85 20240805 13940 -20.88 20240201 9950 10.85 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
4 20241206 140411 55 60.00 KOSPI 서비스업 N N N Y 60 N 10990 -80 5 -0.72 275229640 24957 133.64 11070 11120 10980 14390 7750 11070 11028.15 13.47 0 6395 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4122 106.70 0.52 12 0.07 103.00 21038.00 13940 20240201 -21.16 9950 20240805 10.45 13940 -21.16 20240201 9950 10.45 20240805 13940 -21.16 20240201 9950 10.45 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
5 20241206 130413 55 60.00 KOSPI 서비스업 N N N Y 60 N 11060 -10 5 -0.09 159512800 14451 77.38 11070 11120 10990 14390 7750 11070 11038.18 13.47 0 3891 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4148 107.38 0.53 12 0.04 103.00 21038.00 13940 20240201 -20.66 9950 20240805 11.16 13940 -20.66 20240201 9950 11.16 20240805 13940 -20.66 20240201 9950 11.16 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
6 20241206 120410 55 60.00 KOSPI 서비스업 N N N Y 60 N 11070 0 3 0.00 144704390 13113 70.22 11070 11120 10990 14390 7750 11070 11035.19 13.47 0 3948 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4152 107.48 0.53 12 0.03 103.00 21038.00 13940 20240201 -20.59 9950 20240805 11.26 13940 -20.59 20240201 9950 11.26 20240805 13940 -20.59 20240201 9950 11.26 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
7 20241206 110412 55 60.00 KOSPI 서비스업 N N N Y 60 N 11030 -40 5 -0.36 85424810 7738 41.44 11070 11120 10990 14390 7750 11070 11039.65 13.47 0 2084 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4137 107.09 0.52 12 0.02 103.00 21038.00 13940 20240201 -20.88 9950 20240805 10.85 13940 -20.88 20240201 9950 10.85 20240805 13940 -20.88 20240201 9950 10.85 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
8 20241206 100409 55 60.00 KOSPI 서비스업 N N N Y 60 N 11070 0 3 0.00 36705610 3322 17.79 11070 11120 11020 14390 7750 11070 11049.25 13.47 0 830 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4152 107.48 0.53 12 0.01 103.00 21038.00 13940 20240201 -20.59 9950 20240805 11.26 13940 -20.59 20240201 9950 11.26 20240805 13940 -20.59 20240201 9950 11.26 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
9 20241206 090411 55 60.00 KOSPI 서비스업 N N N Y 60 N 11070 0 3 0.00 398520 36 0.19 11070 11070 11070 14390 7750 11070 11070.00 13.47 0 -14 11210 11140 11090 11020 10970 11115 10995 189 3320 500 8190 10 1 37503477 4152 107.48 0.53 12 0.00 103.00 21038.00 13940 20240201 -20.59 9950 20240805 11.26 13940 -20.59 20240201 9950 11.26 20240805 13940 -20.59 20240201 9950 11.26 20240805 0.21 N 034310 500 189 억 5053002 N N 0 N 00 N
10 20241205 160405 55 60.00 KOSPI 서비스업 N N N Y 60 N 11070 -80 5 -0.72 206967430 18675 57.54 11090 11160 11040 14490 7810 11150 11082.59 13.46 0 4807 11290 11220 11090 11020 10890 11250 11050 189 3340 500 8250 10 1 37503477 4152 107.48 0.53 12 0.05 103.00 21038.00 13940 20240201 -20.59 9950 20240805 11.26 13940 -20.59 20240201 9950 11.26 20240805 13940 -20.59 20240201 9950 11.26 20240805 0.24 N 034310 500 189 억 5048327 N N 0 N 00 N
11 20241205 150408 55 60.00 KOSPI 서비스업 N N N Y 60 N 11090 -60 5 -0.54 201264020 18160 55.95 11090 11160 11040 14490 7810 11150 11082.82 13.46 0 4933 11290 11220 11090 11020 10890 11250 11050 189 3340 500 8250 10 1 37503477 4159 107.67 0.53 12 0.05 103.00 21038.00 13940 20240201 -20.44 9950 20240805 11.46 13940 -20.44 20240201 9950 11.46 20240805 13940 -20.44 20240201 9950 11.46 20240805 0.24 N 034310 500 189 억 5048327 N N 0 N 00 N
12 20241205 140406 55 60.00 KOSPI 서비스업 N N N Y 60 N 11120 -30 5 -0.27 113969270 10273 31.65 11090 11160 11050 14490 7810 11150 11094.06 13.46 0 2804 11290 11220 11090 11020 10890 11250 11050 189 3340 500 8250 10 1 37503477 4170 107.96 0.53 12 0.03 103.00 21038.00 13940 20240201 -20.23 9950 20240805 11.76 13940 -20.23 20240201 9950 11.76 20240805 13940 -20.23 20240201 9950 11.76 20240805 0.24 N 034310 500 189 억 5048327 N N 0 N 00 N