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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002620/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
20241203,160133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8180,80,2,0.99,30099770,3632,76.84,8020,8690,8020,10530,5670,8100,8287.38,9.61,0,-268,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1307,-8.04,0.40,12,0.02,-1017.00,20214.00,14360,20231124,-43.04,7430,20240806,10.09,12380,-33.93,20240411,7430,10.09,20240806,13000,-37.08,20231205,7430,10.09,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,150134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8510,410,2,5.06,27636760,3331,70.47,8020,8690,8020,10530,5670,8100,8296.84,9.61,0,-2,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1359,-8.37,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.74,7430,20240806,14.54,12380,-31.26,20240411,7430,14.54,20240806,13000,-34.54,20231205,7430,14.54,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,140133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8570,470,2,5.80,26154370,3156,66.77,8020,8690,8020,10530,5670,8100,8287.19,9.61,0,9,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1369,-8.43,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.32,7430,20240806,15.34,12380,-30.78,20240411,7430,15.34,20240806,13000,-34.08,20231205,7430,15.34,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,130133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8260,160,2,1.98,12348610,1517,32.09,8020,8300,8020,10530,5670,8100,8140.15,9.61,0,17,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1319,-8.12,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.48,7430,20240806,11.17,12380,-33.28,20240411,7430,11.17,20240806,13000,-36.46,20231205,7430,11.17,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,120137,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8180,80,2,0.99,10082160,1240,26.23,8020,8300,8020,10530,5670,8100,8130.77,9.61,0,13,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1307,-8.04,0.40,12,0.01,-1017.00,20214.00,14360,20231124,-43.04,7430,20240806,10.09,12380,-33.93,20240411,7430,10.09,20240806,13000,-37.08,20231205,7430,10.09,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8170,70,2,0.86,9608560,1182,25.01,8020,8300,8020,10530,5670,8100,8129.07,9.61,0,5,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1305,-8.03,0.40,12,0.01,-1017.00,20214.00,14360,20231124,-43.11,7430,20240806,9.96,12380,-34.01,20240411,7430,9.96,20240806,13000,-37.15,20231205,7430,9.96,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,100130,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8210,110,2,1.36,6838550,843,17.83,8020,8300,8020,10530,5670,8100,8112.16,9.61,0,5,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1311,-8.07,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.83,7430,20240806,10.50,12380,-33.68,20240411,7430,10.50,20240806,13000,-36.85,20231205,7430,10.50,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241203,090131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8100,0,3,0.00,3511090,437,9.24,8020,8120,8020,10530,5670,8100,8034.53,9.61,0,141,8980,8540,8270,7830,7560,8405,7695,80,2430,500,5340,10,1,15973355,1294,-7.96,0.40,12,0.00,-1017.00,20214.00,14360,20231124,-43.59,7430,20240806,9.02,12380,-34.57,20240411,7430,9.02,20240806,13000,-37.69,20231205,7430,9.02,20240806,0.53,N,002620,500,79 억,,1534735,N,N,0,N,00,N
20241202,160129,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8100,-370,5,-4.37,38731370,4727,351.71,8490,8710,8000,11010,5930,8470,8193.65,9.62,0,-1171,8750,8610,8490,8350,8230,8550,8290,80,2540,500,5590,10,1,15973355,1294,-7.96,0.40,12,0.03,-1017.00,20214.00,14360,20231124,-43.59,7430,20240806,9.02,12380,-34.57,20240411,7430,9.02,20240806,13000,-37.69,20231205,7430,9.02,20240806,0.56,N,002620,500,79 억,,1535903,N,N,0,N,00,N
20241202,150131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8110,-360,5,-4.25,35751590,4360,324.40,8490,8710,8000,11010,5930,8470,8199.91,9.62,0,-1008,8750,8610,8490,8350,8230,8550,8290,80,2540,500,5590,10,1,15973355,1295,-7.97,0.40,12,0.03,-1017.00,20214.00,14360,20231124,-43.52,7430,20240806,9.15,12380,-34.49,20240411,7430,9.15,20240806,13000,-37.62,20231205,7430,9.15,20240806,0.56,N,002620,500,79 억,,1535903,N,N,0,N,00,N
20241202,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8170,-300,5,-3.54,31806570,3875,288.32,8490,8710,8000,11010,5930,8470,8208.15,9.62,0,-627,8750,8610,8490,8350,8230,8550,8290,80,2540,500,5590,10,1,15973355,1305,-8.03,0.40,12,0.02,-1017.00,20214.00,14360,20231124,-43.11,7430,20240806,9.96,12380,-34.01,20240411,7430,9.96,20240806,13000,-37.15,20231205,7430,9.96,20240806,0.56,N,002620,500,79 억,,1535903,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 20241203 160133 57 100.00 KOSPI 서비스업 N N N N N 8180 80 2 0.99 30099770 3632 76.84 8020 8690 8020 10530 5670 8100 8287.38 9.61 0 -268 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1307 -8.04 0.40 12 0.02 -1017.00 20214.00 14360 20231124 -43.04 7430 20240806 10.09 12380 -33.93 20240411 7430 10.09 20240806 13000 -37.08 20231205 7430 10.09 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
3 20241203 150134 57 100.00 KOSPI 서비스업 N N N N N 8510 410 2 5.06 27636760 3331 70.47 8020 8690 8020 10530 5670 8100 8296.84 9.61 0 -2 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1359 -8.37 0.42 12 0.02 -1017.00 20214.00 14360 20231124 -40.74 7430 20240806 14.54 12380 -31.26 20240411 7430 14.54 20240806 13000 -34.54 20231205 7430 14.54 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
4 20241203 140133 57 100.00 KOSPI 서비스업 N N N N N 8570 470 2 5.80 26154370 3156 66.77 8020 8690 8020 10530 5670 8100 8287.19 9.61 0 9 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1369 -8.43 0.42 12 0.02 -1017.00 20214.00 14360 20231124 -40.32 7430 20240806 15.34 12380 -30.78 20240411 7430 15.34 20240806 13000 -34.08 20231205 7430 15.34 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
5 20241203 130133 57 100.00 KOSPI 서비스업 N N N N N 8260 160 2 1.98 12348610 1517 32.09 8020 8300 8020 10530 5670 8100 8140.15 9.61 0 17 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1319 -8.12 0.41 12 0.01 -1017.00 20214.00 14360 20231124 -42.48 7430 20240806 11.17 12380 -33.28 20240411 7430 11.17 20240806 13000 -36.46 20231205 7430 11.17 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
6 20241203 120137 57 100.00 KOSPI 서비스업 N N N N N 8180 80 2 0.99 10082160 1240 26.23 8020 8300 8020 10530 5670 8100 8130.77 9.61 0 13 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1307 -8.04 0.40 12 0.01 -1017.00 20214.00 14360 20231124 -43.04 7430 20240806 10.09 12380 -33.93 20240411 7430 10.09 20240806 13000 -37.08 20231205 7430 10.09 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
7 20241203 110132 57 100.00 KOSPI 서비스업 N N N N N 8170 70 2 0.86 9608560 1182 25.01 8020 8300 8020 10530 5670 8100 8129.07 9.61 0 5 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1305 -8.03 0.40 12 0.01 -1017.00 20214.00 14360 20231124 -43.11 7430 20240806 9.96 12380 -34.01 20240411 7430 9.96 20240806 13000 -37.15 20231205 7430 9.96 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
8 20241203 100130 57 100.00 KOSPI 서비스업 N N N N N 8210 110 2 1.36 6838550 843 17.83 8020 8300 8020 10530 5670 8100 8112.16 9.61 0 5 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1311 -8.07 0.41 12 0.01 -1017.00 20214.00 14360 20231124 -42.83 7430 20240806 10.50 12380 -33.68 20240411 7430 10.50 20240806 13000 -36.85 20231205 7430 10.50 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
9 20241203 090131 57 100.00 KOSPI 서비스업 N N N N N 8100 0 3 0.00 3511090 437 9.24 8020 8120 8020 10530 5670 8100 8034.53 9.61 0 141 8980 8540 8270 7830 7560 8405 7695 80 2430 500 5340 10 1 15973355 1294 -7.96 0.40 12 0.00 -1017.00 20214.00 14360 20231124 -43.59 7430 20240806 9.02 12380 -34.57 20240411 7430 9.02 20240806 13000 -37.69 20231205 7430 9.02 20240806 0.53 N 002620 500 79 억 1534735 N N 0 N 00 N
10 20241202 160129 57 100.00 KOSPI 서비스업 N N N N N 8100 -370 5 -4.37 38731370 4727 351.71 8490 8710 8000 11010 5930 8470 8193.65 9.62 0 -1171 8750 8610 8490 8350 8230 8550 8290 80 2540 500 5590 10 1 15973355 1294 -7.96 0.40 12 0.03 -1017.00 20214.00 14360 20231124 -43.59 7430 20240806 9.02 12380 -34.57 20240411 7430 9.02 20240806 13000 -37.69 20231205 7430 9.02 20240806 0.56 N 002620 500 79 억 1535903 N N 0 N 00 N
11 20241202 150131 57 100.00 KOSPI 서비스업 N N N N N 8110 -360 5 -4.25 35751590 4360 324.40 8490 8710 8000 11010 5930 8470 8199.91 9.62 0 -1008 8750 8610 8490 8350 8230 8550 8290 80 2540 500 5590 10 1 15973355 1295 -7.97 0.40 12 0.03 -1017.00 20214.00 14360 20231124 -43.52 7430 20240806 9.15 12380 -34.49 20240411 7430 9.15 20240806 13000 -37.62 20231205 7430 9.15 20240806 0.56 N 002620 500 79 억 1535903 N N 0 N 00 N
12 20241202 140131 57 100.00 KOSPI 서비스업 N N N N N 8170 -300 5 -3.54 31806570 3875 288.32 8490 8710 8000 11010 5930 8470 8208.15 9.62 0 -627 8750 8610 8490 8350 8230 8550 8290 80 2540 500 5590 10 1 15973355 1305 -8.03 0.40 12 0.02 -1017.00 20214.00 14360 20231124 -43.11 7430 20240806 9.96 12380 -34.01 20240411 7430 9.96 20240806 13000 -37.15 20231205 7430 9.96 20240806 0.56 N 002620 500 79 억 1535903 N N 0 N 00 N