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
011420/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
20241203,160257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2250,40,2,1.81,3215953055,1445386,9.02,2185,2260,2175,2870,1550,2210,2224.76,0.42,0,198545,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,620,23.20,0.83,12,5.25,97.00,2713.00,4085,20231207,-44.92,1690,20240805,33.14,3825,-41.18,20240229,1690,33.14,20240805,4085,-44.92,20231207,1690,33.14,20240805,7.04,N,011420,500,137 억,,116791,N,N,1,N,00,N
20241203,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2250,40,2,1.81,2946465270,1325622,8.27,2185,2260,2175,2870,1550,2210,2222.71,0.42,0,200887,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,620,23.20,0.83,12,4.81,97.00,2713.00,4085,20231207,-44.92,1690,20240805,33.14,3825,-41.18,20240229,1690,33.14,20240805,4085,-44.92,20231207,1690,33.14,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2230,20,2,0.90,2638003230,1188171,7.42,2185,2260,2175,2870,1550,2210,2220.22,0.42,0,175474,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,614,22.99,0.82,12,4.31,97.00,2713.00,4085,20231207,-45.41,1690,20240805,31.95,3825,-41.70,20240229,1690,31.95,20240805,4085,-45.41,20231207,1690,31.95,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,130254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2255,45,2,2.04,2298853325,1036917,6.47,2185,2260,2175,2870,1550,2210,2217.01,0.42,0,174448,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,621,23.25,0.83,12,3.76,97.00,2713.00,4085,20231207,-44.80,1690,20240805,33.43,3825,-41.05,20240229,1690,33.43,20240805,4085,-44.80,20231207,1690,33.43,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2225,15,2,0.68,1866357750,843945,5.27,2185,2245,2175,2870,1550,2210,2211.47,0.42,0,173741,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,613,22.94,0.82,12,3.06,97.00,2713.00,4085,20231207,-45.53,1690,20240805,31.66,3825,-41.83,20240229,1690,31.66,20240805,4085,-45.53,20231207,1690,31.66,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,110254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2240,30,2,1.36,1577313550,713724,4.45,2185,2240,2175,2870,1550,2210,2209.98,0.42,0,131693,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,617,23.09,0.83,12,2.59,97.00,2713.00,4085,20231207,-45.17,1690,20240805,32.54,3825,-41.44,20240229,1690,32.54,20240805,4085,-45.17,20231207,1690,32.54,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,100247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2215,5,2,0.23,1127707500,510833,3.19,2185,2225,2175,2870,1550,2210,2207.58,0.42,0,126655,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,610,22.84,0.82,12,1.85,97.00,2713.00,4085,20231207,-45.78,1690,20240805,31.07,3825,-42.09,20240229,1690,31.07,20240805,4085,-45.78,20231207,1690,31.07,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241203,090247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2210,0,3,0.00,269218145,122802,0.77,2185,2210,2175,2870,1550,2210,2192.27,0.42,0,43713,2790,2500,2350,2060,1910,2425,1985,138,660,500,1370,5,1,27549644,609,22.78,0.81,12,0.45,97.00,2713.00,4085,20231207,-45.90,1690,20240805,30.77,3825,-42.22,20240229,1690,30.77,20240805,4085,-45.90,20231207,1690,30.77,20240805,7.04,N,011420,500,137 억,,116791,N,N,0,N,00,N
20241202,160240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2210,30,2,1.38,39226730840,15900917,1848.47,2550,2640,2200,2830,1530,2180,2467.09,0.91,0,-132716,2283,2231,2128,2076,1973,2257,2102,138,650,500,1350,5,1,27549644,609,22.78,0.81,12,57.72,97.00,2713.00,4085,20231207,-45.90,1690,20240805,30.77,3825,-42.22,20240229,1690,30.77,20240805,4085,-45.90,20231207,1690,30.77,20240805,6.98,N,011420,500,137 억,,250456,N,N,0,N,00,N
20241202,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2210,30,2,1.38,38672908925,15649939,1819.30,2550,2640,2200,2830,1530,2180,2471.12,0.91,0,-170929,2283,2231,2128,2076,1973,2257,2102,138,650,500,1350,5,1,27549644,609,22.78,0.81,12,56.81,97.00,2713.00,4085,20231207,-45.90,1690,20240805,30.77,3825,-42.22,20240229,1690,30.77,20240805,4085,-45.90,20231207,1690,30.77,20240805,6.98,N,011420,500,137 억,,250456,N,N,0,N,00,N
20241202,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2245,65,2,2.98,37132144395,14959407,1739.02,2550,2640,2245,2830,1530,2180,2482.19,0.91,0,-160377,2283,2231,2128,2076,1973,2257,2102,138,650,500,1350,5,1,27549644,618,23.14,0.83,12,54.30,97.00,2713.00,4085,20231207,-45.04,1690,20240805,32.84,3825,-41.31,20240229,1690,32.84,20240805,4085,-45.04,20231207,1690,32.84,20240805,6.98,N,011420,500,137 억,,250456,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 160257 57 100.00 KOSPI 서비스업 N N N N N 2250 40 2 1.81 3215953055 1445386 9.02 2185 2260 2175 2870 1550 2210 2224.76 0.42 0 198545 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 620 23.20 0.83 12 5.25 97.00 2713.00 4085 20231207 -44.92 1690 20240805 33.14 3825 -41.18 20240229 1690 33.14 20240805 4085 -44.92 20231207 1690 33.14 20240805 7.04 N 011420 500 137 억 116791 N N 1 N 00 N
3 20241203 150301 57 100.00 KOSPI 서비스업 N N N N N 2250 40 2 1.81 2946465270 1325622 8.27 2185 2260 2175 2870 1550 2210 2222.71 0.42 0 200887 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 620 23.20 0.83 12 4.81 97.00 2713.00 4085 20231207 -44.92 1690 20240805 33.14 3825 -41.18 20240229 1690 33.14 20240805 4085 -44.92 20231207 1690 33.14 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
4 20241203 140254 57 100.00 KOSPI 서비스업 N N N N N 2230 20 2 0.90 2638003230 1188171 7.42 2185 2260 2175 2870 1550 2210 2220.22 0.42 0 175474 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 614 22.99 0.82 12 4.31 97.00 2713.00 4085 20231207 -45.41 1690 20240805 31.95 3825 -41.70 20240229 1690 31.95 20240805 4085 -45.41 20231207 1690 31.95 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
5 20241203 130254 57 100.00 KOSPI 서비스업 N N N N N 2255 45 2 2.04 2298853325 1036917 6.47 2185 2260 2175 2870 1550 2210 2217.01 0.42 0 174448 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 621 23.25 0.83 12 3.76 97.00 2713.00 4085 20231207 -44.80 1690 20240805 33.43 3825 -41.05 20240229 1690 33.43 20240805 4085 -44.80 20231207 1690 33.43 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
6 20241203 120305 57 100.00 KOSPI 서비스업 N N N N N 2225 15 2 0.68 1866357750 843945 5.27 2185 2245 2175 2870 1550 2210 2211.47 0.42 0 173741 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 613 22.94 0.82 12 3.06 97.00 2713.00 4085 20231207 -45.53 1690 20240805 31.66 3825 -41.83 20240229 1690 31.66 20240805 4085 -45.53 20231207 1690 31.66 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
7 20241203 110254 57 100.00 KOSPI 서비스업 N N N N N 2240 30 2 1.36 1577313550 713724 4.45 2185 2240 2175 2870 1550 2210 2209.98 0.42 0 131693 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 617 23.09 0.83 12 2.59 97.00 2713.00 4085 20231207 -45.17 1690 20240805 32.54 3825 -41.44 20240229 1690 32.54 20240805 4085 -45.17 20231207 1690 32.54 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
8 20241203 100247 57 100.00 KOSPI 서비스업 N N N N N 2215 5 2 0.23 1127707500 510833 3.19 2185 2225 2175 2870 1550 2210 2207.58 0.42 0 126655 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 610 22.84 0.82 12 1.85 97.00 2713.00 4085 20231207 -45.78 1690 20240805 31.07 3825 -42.09 20240229 1690 31.07 20240805 4085 -45.78 20231207 1690 31.07 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
9 20241203 090247 57 100.00 KOSPI 서비스업 N N N N N 2210 0 3 0.00 269218145 122802 0.77 2185 2210 2175 2870 1550 2210 2192.27 0.42 0 43713 2790 2500 2350 2060 1910 2425 1985 138 660 500 1370 5 1 27549644 609 22.78 0.81 12 0.45 97.00 2713.00 4085 20231207 -45.90 1690 20240805 30.77 3825 -42.22 20240229 1690 30.77 20240805 4085 -45.90 20231207 1690 30.77 20240805 7.04 N 011420 500 137 억 116791 N N 0 N 00 N
10 20241202 160240 57 100.00 KOSPI 서비스업 N N N N N 2210 30 2 1.38 39226730840 15900917 1848.47 2550 2640 2200 2830 1530 2180 2467.09 0.91 0 -132716 2283 2231 2128 2076 1973 2257 2102 138 650 500 1350 5 1 27549644 609 22.78 0.81 12 57.72 97.00 2713.00 4085 20231207 -45.90 1690 20240805 30.77 3825 -42.22 20240229 1690 30.77 20240805 4085 -45.90 20231207 1690 30.77 20240805 6.98 N 011420 500 137 억 250456 N N 0 N 00 N
11 20241202 150258 57 100.00 KOSPI 서비스업 N N N N N 2210 30 2 1.38 38672908925 15649939 1819.30 2550 2640 2200 2830 1530 2180 2471.12 0.91 0 -170929 2283 2231 2128 2076 1973 2257 2102 138 650 500 1350 5 1 27549644 609 22.78 0.81 12 56.81 97.00 2713.00 4085 20231207 -45.90 1690 20240805 30.77 3825 -42.22 20240229 1690 30.77 20240805 4085 -45.90 20231207 1690 30.77 20240805 6.98 N 011420 500 137 억 250456 N N 0 N 00 N
12 20241202 140249 57 100.00 KOSPI 서비스업 N N N N N 2245 65 2 2.98 37132144395 14959407 1739.02 2550 2640 2245 2830 1530 2180 2482.19 0.91 0 -160377 2283 2231 2128 2076 1973 2257 2102 138 650 500 1350 5 1 27549644 618 23.14 0.83 12 54.30 97.00 2713.00 4085 20231207 -45.04 1690 20240805 32.84 3825 -41.31 20240229 1690 32.84 20240805 4085 -45.04 20231207 1690 32.84 20240805 6.98 N 011420 500 137 억 250456 N N 0 N 00 N