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
023350/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
20241203,160343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,10,2,0.23,70046465,16365,129.07,4325,4355,4265,5560,3000,4280,4280.26,0.69,0,2308,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,470,3.52,0.30,12,0.15,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,150346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4280,0,3,0.00,41939310,9788,77.20,4325,4355,4265,5560,3000,4280,4284.77,0.69,0,86,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,469,3.51,0.30,12,0.09,1218.00,14488.00,6790,20240110,-36.97,4205,20241113,1.78,6790,-36.97,20240110,4205,1.78,20241113,6790,-36.97,20240110,4205,1.78,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,140339,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,10,2,0.23,35103775,8194,64.63,4325,4355,4265,5560,3000,4280,4284.08,0.69,0,-80,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,470,3.52,0.30,12,0.07,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,130338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4280,0,3,0.00,31105160,7259,57.25,4325,4355,4265,5560,3000,4280,4285.05,0.69,0,-80,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,469,3.51,0.30,12,0.07,1218.00,14488.00,6790,20240110,-36.97,4205,20241113,1.78,6790,-36.97,20240110,4205,1.78,20241113,6790,-36.97,20240110,4205,1.78,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,120349,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4270,-10,5,-0.23,27300400,6371,50.25,4325,4355,4265,5560,3000,4280,4285.10,0.69,0,-42,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,468,3.51,0.29,12,0.06,1218.00,14488.00,6790,20240110,-37.11,4205,20241113,1.55,6790,-37.11,20240110,4205,1.55,20241113,6790,-37.11,20240110,4205,1.55,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,110337,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,10,2,0.23,5235210,1216,9.59,4325,4355,4280,5560,3000,4280,4305.27,0.69,0,-142,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,470,3.52,0.30,12,0.01,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,100330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4330,50,2,1.17,1692700,390,3.08,4325,4355,4300,5560,3000,4280,4340.26,0.69,0,-117,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,474,3.56,0.30,12,0.00,1218.00,14488.00,6790,20240110,-36.23,4205,20241113,2.97,6790,-36.23,20240110,4205,2.97,20241113,6790,-36.23,20240110,4205,2.97,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241203,090329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4325,45,2,1.05,151375,35,0.28,4325,4325,4325,5560,3000,4280,4325.00,0.69,0,-5,4466,4372,4321,4227,4176,4347,4202,55,1280,500,3160,5,1,10950000,474,3.55,0.30,12,0.00,1218.00,14488.00,6790,20240110,-36.30,4205,20241113,2.85,6790,-36.30,20240110,4205,2.85,20241113,6790,-36.30,20240110,4205,2.85,20241113,1.71,N,023350,500,54 억,,75368,N,N,0,N,00,N
20241202,160319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4280,-110,5,-2.51,54472565,12676,49.86,4340,4415,4270,5700,3075,4390,4297.30,0.71,0,-2590,4480,4435,4355,4310,4230,4457,4332,55,1310,500,3240,5,1,10950000,469,3.51,0.30,12,0.12,1218.00,14488.00,6790,20240110,-36.97,4205,20241113,1.78,6790,-36.97,20240110,4205,1.78,20241113,6790,-36.97,20240110,4205,1.78,20241113,1.76,N,023350,500,54 억,,77958,N,N,0,N,00,N
20241202,150343,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4315,-75,5,-1.71,46091655,10718,42.16,4340,4415,4270,5700,3075,4390,4300.40,0.71,0,-2466,4480,4435,4355,4310,4230,4457,4332,55,1310,500,3240,5,1,10950000,472,3.54,0.30,12,0.10,1218.00,14488.00,6790,20240110,-36.45,4205,20241113,2.62,6790,-36.45,20240110,4205,2.62,20241113,6790,-36.45,20240110,4205,2.62,20241113,1.76,N,023350,500,54 억,,77958,N,N,0,N,00,N
20241202,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-100,5,-2.28,35961170,8359,32.88,4340,4415,4270,5700,3075,4390,4302.09,0.71,0,-1693,4480,4435,4355,4310,4230,4457,4332,55,1310,500,3240,5,1,10950000,470,3.52,0.30,12,0.08,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.76,N,023350,500,54 억,,77958,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 160343 57 100.00 KOSPI 서비스업 N N N N N 4290 10 2 0.23 70046465 16365 129.07 4325 4355 4265 5560 3000 4280 4280.26 0.69 0 2308 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 470 3.52 0.30 12 0.15 1218.00 14488.00 6790 20240110 -36.82 4205 20241113 2.02 6790 -36.82 20240110 4205 2.02 20241113 6790 -36.82 20240110 4205 2.02 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
3 20241203 150346 57 100.00 KOSPI 서비스업 N N N N N 4280 0 3 0.00 41939310 9788 77.20 4325 4355 4265 5560 3000 4280 4284.77 0.69 0 86 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 469 3.51 0.30 12 0.09 1218.00 14488.00 6790 20240110 -36.97 4205 20241113 1.78 6790 -36.97 20240110 4205 1.78 20241113 6790 -36.97 20240110 4205 1.78 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
4 20241203 140339 57 100.00 KOSPI 서비스업 N N N N N 4290 10 2 0.23 35103775 8194 64.63 4325 4355 4265 5560 3000 4280 4284.08 0.69 0 -80 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 470 3.52 0.30 12 0.07 1218.00 14488.00 6790 20240110 -36.82 4205 20241113 2.02 6790 -36.82 20240110 4205 2.02 20241113 6790 -36.82 20240110 4205 2.02 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
5 20241203 130338 57 100.00 KOSPI 서비스업 N N N N N 4280 0 3 0.00 31105160 7259 57.25 4325 4355 4265 5560 3000 4280 4285.05 0.69 0 -80 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 469 3.51 0.30 12 0.07 1218.00 14488.00 6790 20240110 -36.97 4205 20241113 1.78 6790 -36.97 20240110 4205 1.78 20241113 6790 -36.97 20240110 4205 1.78 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
6 20241203 120349 57 100.00 KOSPI 서비스업 N N N N N 4270 -10 5 -0.23 27300400 6371 50.25 4325 4355 4265 5560 3000 4280 4285.10 0.69 0 -42 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 468 3.51 0.29 12 0.06 1218.00 14488.00 6790 20240110 -37.11 4205 20241113 1.55 6790 -37.11 20240110 4205 1.55 20241113 6790 -37.11 20240110 4205 1.55 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
7 20241203 110337 57 100.00 KOSPI 서비스업 N N N N N 4290 10 2 0.23 5235210 1216 9.59 4325 4355 4280 5560 3000 4280 4305.27 0.69 0 -142 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 470 3.52 0.30 12 0.01 1218.00 14488.00 6790 20240110 -36.82 4205 20241113 2.02 6790 -36.82 20240110 4205 2.02 20241113 6790 -36.82 20240110 4205 2.02 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
8 20241203 100330 57 100.00 KOSPI 서비스업 N N N N N 4330 50 2 1.17 1692700 390 3.08 4325 4355 4300 5560 3000 4280 4340.26 0.69 0 -117 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 474 3.56 0.30 12 0.00 1218.00 14488.00 6790 20240110 -36.23 4205 20241113 2.97 6790 -36.23 20240110 4205 2.97 20241113 6790 -36.23 20240110 4205 2.97 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
9 20241203 090329 57 100.00 KOSPI 서비스업 N N N N N 4325 45 2 1.05 151375 35 0.28 4325 4325 4325 5560 3000 4280 4325.00 0.69 0 -5 4466 4372 4321 4227 4176 4347 4202 55 1280 500 3160 5 1 10950000 474 3.55 0.30 12 0.00 1218.00 14488.00 6790 20240110 -36.30 4205 20241113 2.85 6790 -36.30 20240110 4205 2.85 20241113 6790 -36.30 20240110 4205 2.85 20241113 1.71 N 023350 500 54 억 75368 N N 0 N 00 N
10 20241202 160319 57 100.00 KOSPI 서비스업 N N N N N 4280 -110 5 -2.51 54472565 12676 49.86 4340 4415 4270 5700 3075 4390 4297.30 0.71 0 -2590 4480 4435 4355 4310 4230 4457 4332 55 1310 500 3240 5 1 10950000 469 3.51 0.30 12 0.12 1218.00 14488.00 6790 20240110 -36.97 4205 20241113 1.78 6790 -36.97 20240110 4205 1.78 20241113 6790 -36.97 20240110 4205 1.78 20241113 1.76 N 023350 500 54 억 77958 N N 0 N 00 N
11 20241202 150343 57 100.00 KOSPI 서비스업 N N N N N 4315 -75 5 -1.71 46091655 10718 42.16 4340 4415 4270 5700 3075 4390 4300.40 0.71 0 -2466 4480 4435 4355 4310 4230 4457 4332 55 1310 500 3240 5 1 10950000 472 3.54 0.30 12 0.10 1218.00 14488.00 6790 20240110 -36.45 4205 20241113 2.62 6790 -36.45 20240110 4205 2.62 20241113 6790 -36.45 20240110 4205 2.62 20241113 1.76 N 023350 500 54 억 77958 N N 0 N 00 N
12 20241202 140331 57 100.00 KOSPI 서비스업 N N N N N 4290 -100 5 -2.28 35961170 8359 32.88 4340 4415 4270 5700 3075 4390 4302.09 0.71 0 -1693 4480 4435 4355 4310 4230 4457 4332 55 1310 500 3240 5 1 10950000 470 3.52 0.30 12 0.08 1218.00 14488.00 6790 20240110 -36.82 4205 20241113 2.02 6790 -36.82 20240110 4205 2.02 20241113 6790 -36.82 20240110 4205 2.02 20241113 1.76 N 023350 500 54 억 77958 N N 0 N 00 N