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
019680/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
20241203,160337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2425,-20,5,-0.82,58647050,24200,75.19,2400,2440,2400,3175,1715,2445,2423.43,1.84,0,-1767,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2054,-2.69,0.59,12,0.03,-901.00,4090.00,3140,20240103,-22.77,1900,20240806,27.63,3140,-22.77,20240103,1900,27.63,20240806,3140,-22.77,20240103,1900,27.63,20240806,0.08,N,019680,500,423 억,,1559899,N,N,2,N,00,N
20241203,150339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2425,-20,5,-0.82,51162250,21112,65.59,2400,2440,2400,3175,1715,2445,2423.37,1.84,0,-962,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2054,-2.69,0.59,12,0.02,-901.00,4090.00,3140,20240103,-22.77,1900,20240806,27.63,3140,-22.77,20240103,1900,27.63,20240806,3140,-22.77,20240103,1900,27.63,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,140333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2435,-10,5,-0.41,43160285,17810,55.33,2400,2440,2400,3175,1715,2445,2423.37,1.84,0,179,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2063,-2.70,0.60,12,0.02,-901.00,4090.00,3140,20240103,-22.45,1900,20240806,28.16,3140,-22.45,20240103,1900,28.16,20240806,3140,-22.45,20240103,1900,28.16,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,130332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2435,-10,5,-0.41,30257465,12490,38.80,2400,2440,2400,3175,1715,2445,2422.54,1.84,0,264,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2063,-2.70,0.60,12,0.01,-901.00,4090.00,3140,20240103,-22.45,1900,20240806,28.16,3140,-22.45,20240103,1900,28.16,20240806,3140,-22.45,20240103,1900,28.16,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,120343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2425,-20,5,-0.82,12853070,5313,16.51,2400,2440,2400,3175,1715,2445,2419.17,1.84,0,33,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2054,-2.69,0.59,12,0.01,-901.00,4090.00,3140,20240103,-22.77,1900,20240806,27.63,3140,-22.77,20240103,1900,27.63,20240806,3140,-22.77,20240103,1900,27.63,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,110330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2425,-20,5,-0.82,12187095,5038,15.65,2400,2440,2400,3175,1715,2445,2419.03,1.84,0,26,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2054,-2.69,0.59,12,0.01,-901.00,4090.00,3140,20240103,-22.77,1900,20240806,27.63,3140,-22.77,20240103,1900,27.63,20240806,3140,-22.77,20240103,1900,27.63,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,100323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2430,-15,5,-0.61,8004330,3312,10.29,2400,2440,2400,3175,1715,2445,2416.77,1.84,0,20,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2058,-2.70,0.59,12,0.00,-901.00,4090.00,3140,20240103,-22.61,1900,20240806,27.89,3140,-22.61,20240103,1900,27.89,20240806,3140,-22.61,20240103,1900,27.89,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241203,090322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2430,-15,5,-0.61,2240635,932,2.90,2400,2440,2400,3175,1715,2445,2404.11,1.84,0,237,2515,2480,2415,2380,2315,2497,2397,424,730,500,1760,5,1,84702850,2058,-2.70,0.59,12,0.00,-901.00,4090.00,3140,20240103,-22.61,1900,20240806,27.89,3140,-22.61,20240103,1900,27.89,20240806,3140,-22.61,20240103,1900,27.89,20240806,0.08,N,019680,500,423 억,,1559899,N,N,0,N,00,N
20241202,160313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2445,45,2,1.88,76452095,32186,219.86,2400,2450,2350,3120,1680,2400,2375.32,1.84,0,-6391,2556,2477,2431,2352,2306,2455,2330,424,720,500,1720,5,1,84702850,2071,-2.71,0.60,12,0.04,-901.00,4090.00,3140,20240103,-22.13,1900,20240806,28.68,3140,-22.13,20240103,1900,28.68,20240806,3140,-22.13,20240103,1900,28.68,20240806,0.08,N,019680,500,423 억,,1559836,N,N,0,N,00,N
20241202,150336,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2400,0,3,0.00,74236700,31271,213.61,2400,2450,2350,3120,1680,2400,2373.98,1.84,0,-6346,2556,2477,2431,2352,2306,2455,2330,424,720,500,1720,5,1,84702850,2033,-2.66,0.59,12,0.04,-901.00,4090.00,3140,20240103,-23.57,1900,20240806,26.32,3140,-23.57,20240103,1900,26.32,20240806,3140,-23.57,20240103,1900,26.32,20240806,0.08,N,019680,500,423 억,,1559836,N,N,0,N,00,N
20241202,140325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2390,-10,5,-0.42,70374120,29670,202.68,2400,2420,2350,3120,1680,2400,2371.89,1.84,0,-5391,2556,2477,2431,2352,2306,2455,2330,424,720,500,1720,5,1,84702850,2024,-2.65,0.58,12,0.04,-901.00,4090.00,3140,20240103,-23.89,1900,20240806,25.79,3140,-23.89,20240103,1900,25.79,20240806,3140,-23.89,20240103,1900,25.79,20240806,0.08,N,019680,500,423 억,,1559836,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 160337 57 100.00 KOSPI 서비스업 N N N N N 2425 -20 5 -0.82 58647050 24200 75.19 2400 2440 2400 3175 1715 2445 2423.43 1.84 0 -1767 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2054 -2.69 0.59 12 0.03 -901.00 4090.00 3140 20240103 -22.77 1900 20240806 27.63 3140 -22.77 20240103 1900 27.63 20240806 3140 -22.77 20240103 1900 27.63 20240806 0.08 N 019680 500 423 억 1559899 N N 2 N 00 N
3 20241203 150339 57 100.00 KOSPI 서비스업 N N N N N 2425 -20 5 -0.82 51162250 21112 65.59 2400 2440 2400 3175 1715 2445 2423.37 1.84 0 -962 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2054 -2.69 0.59 12 0.02 -901.00 4090.00 3140 20240103 -22.77 1900 20240806 27.63 3140 -22.77 20240103 1900 27.63 20240806 3140 -22.77 20240103 1900 27.63 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
4 20241203 140333 57 100.00 KOSPI 서비스업 N N N N N 2435 -10 5 -0.41 43160285 17810 55.33 2400 2440 2400 3175 1715 2445 2423.37 1.84 0 179 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2063 -2.70 0.60 12 0.02 -901.00 4090.00 3140 20240103 -22.45 1900 20240806 28.16 3140 -22.45 20240103 1900 28.16 20240806 3140 -22.45 20240103 1900 28.16 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
5 20241203 130332 57 100.00 KOSPI 서비스업 N N N N N 2435 -10 5 -0.41 30257465 12490 38.80 2400 2440 2400 3175 1715 2445 2422.54 1.84 0 264 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2063 -2.70 0.60 12 0.01 -901.00 4090.00 3140 20240103 -22.45 1900 20240806 28.16 3140 -22.45 20240103 1900 28.16 20240806 3140 -22.45 20240103 1900 28.16 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
6 20241203 120343 57 100.00 KOSPI 서비스업 N N N N N 2425 -20 5 -0.82 12853070 5313 16.51 2400 2440 2400 3175 1715 2445 2419.17 1.84 0 33 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2054 -2.69 0.59 12 0.01 -901.00 4090.00 3140 20240103 -22.77 1900 20240806 27.63 3140 -22.77 20240103 1900 27.63 20240806 3140 -22.77 20240103 1900 27.63 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
7 20241203 110330 57 100.00 KOSPI 서비스업 N N N N N 2425 -20 5 -0.82 12187095 5038 15.65 2400 2440 2400 3175 1715 2445 2419.03 1.84 0 26 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2054 -2.69 0.59 12 0.01 -901.00 4090.00 3140 20240103 -22.77 1900 20240806 27.63 3140 -22.77 20240103 1900 27.63 20240806 3140 -22.77 20240103 1900 27.63 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
8 20241203 100323 57 100.00 KOSPI 서비스업 N N N N N 2430 -15 5 -0.61 8004330 3312 10.29 2400 2440 2400 3175 1715 2445 2416.77 1.84 0 20 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2058 -2.70 0.59 12 0.00 -901.00 4090.00 3140 20240103 -22.61 1900 20240806 27.89 3140 -22.61 20240103 1900 27.89 20240806 3140 -22.61 20240103 1900 27.89 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
9 20241203 090322 57 100.00 KOSPI 서비스업 N N N N N 2430 -15 5 -0.61 2240635 932 2.90 2400 2440 2400 3175 1715 2445 2404.11 1.84 0 237 2515 2480 2415 2380 2315 2497 2397 424 730 500 1760 5 1 84702850 2058 -2.70 0.59 12 0.00 -901.00 4090.00 3140 20240103 -22.61 1900 20240806 27.89 3140 -22.61 20240103 1900 27.89 20240806 3140 -22.61 20240103 1900 27.89 20240806 0.08 N 019680 500 423 억 1559899 N N 0 N 00 N
10 20241202 160313 57 100.00 KOSPI 서비스업 N N N N N 2445 45 2 1.88 76452095 32186 219.86 2400 2450 2350 3120 1680 2400 2375.32 1.84 0 -6391 2556 2477 2431 2352 2306 2455 2330 424 720 500 1720 5 1 84702850 2071 -2.71 0.60 12 0.04 -901.00 4090.00 3140 20240103 -22.13 1900 20240806 28.68 3140 -22.13 20240103 1900 28.68 20240806 3140 -22.13 20240103 1900 28.68 20240806 0.08 N 019680 500 423 억 1559836 N N 0 N 00 N
11 20241202 150336 57 100.00 KOSPI 서비스업 N N N N N 2400 0 3 0.00 74236700 31271 213.61 2400 2450 2350 3120 1680 2400 2373.98 1.84 0 -6346 2556 2477 2431 2352 2306 2455 2330 424 720 500 1720 5 1 84702850 2033 -2.66 0.59 12 0.04 -901.00 4090.00 3140 20240103 -23.57 1900 20240806 26.32 3140 -23.57 20240103 1900 26.32 20240806 3140 -23.57 20240103 1900 26.32 20240806 0.08 N 019680 500 423 억 1559836 N N 0 N 00 N
12 20241202 140325 57 100.00 KOSPI 서비스업 N N N N N 2390 -10 5 -0.42 70374120 29670 202.68 2400 2420 2350 3120 1680 2400 2371.89 1.84 0 -5391 2556 2477 2431 2352 2306 2455 2330 424 720 500 1720 5 1 84702850 2024 -2.65 0.58 12 0.04 -901.00 4090.00 3140 20240103 -23.89 1900 20240806 25.79 3140 -23.89 20240103 1900 25.79 20240806 3140 -23.89 20240103 1900 25.79 20240806 0.08 N 019680 500 423 억 1559836 N N 0 N 00 N