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
036420/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
20241203,160429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9020,-80,5,-0.88,303539950,33456,162.51,9100,9250,9000,11830,6370,9100,9072.87,1.99,8846,7815,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1737,-1.41,3.18,12,0.17,-6392.00,2840.00,18010,20231204,-49.92,7810,20241115,15.49,15180,-40.58,20240102,7810,15.49,20241115,18010,-49.92,20231204,7810,15.49,20241115,0.43,N,036420,5000,963 억,,115029,N,N,2748,N,00,N
20241203,150437,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9060,-40,5,-0.44,278261370,30655,148.90,9100,9250,9000,11830,6370,9100,9077.19,1.99,8915,8228,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1745,-1.42,3.19,12,0.16,-6392.00,2840.00,18010,20231204,-49.69,7810,20241115,16.01,15180,-40.32,20240102,7810,16.01,20241115,18010,-49.69,20231204,7810,16.01,20241115,0.43,N,036420,5000,963 억,,115098,N,N,696,N,00,N
20241203,140428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9100,0,3,0.00,234492570,25839,125.51,9100,9250,9000,11830,6370,9100,9075.14,1.97,7562,7545,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1753,-1.42,3.20,12,0.13,-6392.00,2840.00,18010,20231204,-49.47,7810,20241115,16.52,15180,-40.05,20240102,7810,16.52,20241115,18010,-49.47,20231204,7810,16.52,20241115,0.43,N,036420,5000,963 억,,113745,N,N,696,N,00,N
20241203,130426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9130,30,2,0.33,220253660,24275,117.91,9100,9250,9000,11830,6370,9100,9073.27,1.97,7548,7599,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1759,-1.43,3.21,12,0.13,-6392.00,2840.00,18010,20231204,-49.31,7810,20241115,16.90,15180,-39.86,20240102,7810,16.90,20241115,18010,-49.31,20231204,7810,16.90,20241115,0.43,N,036420,5000,963 억,,113731,N,N,696,N,00,N
20241203,120441,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9120,20,2,0.22,211577830,23324,113.29,9100,9250,9000,11830,6370,9100,9071.25,1.97,7769,7789,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1757,-1.43,3.21,12,0.12,-6392.00,2840.00,18010,20231204,-49.36,7810,20241115,16.77,15180,-39.92,20240102,7810,16.77,20241115,18010,-49.36,20231204,7810,16.77,20241115,0.43,N,036420,5000,963 억,,113952,N,N,696,N,00,N
20241203,110427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9200,100,2,1.10,200190290,22078,107.24,9100,9250,9000,11830,6370,9100,9067.41,1.97,7656,7642,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1772,-1.44,3.24,12,0.11,-6392.00,2840.00,18010,20231204,-48.92,7810,20241115,17.80,15180,-39.39,20240102,7810,17.80,20241115,18010,-48.92,20231204,7810,17.80,20241115,0.43,N,036420,5000,963 억,,113839,N,N,696,N,00,N
20241203,100418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9200,100,2,1.10,182010170,20093,97.60,9100,9250,9000,11830,6370,9100,9058.39,1.97,7443,7407,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1772,-1.44,3.24,12,0.10,-6392.00,2840.00,18010,20231204,-48.92,7810,20241115,17.80,15180,-39.39,20240102,7810,17.80,20241115,18010,-48.92,20231204,7810,17.80,20241115,0.43,N,036420,5000,963 억,,113626,N,N,696,N,00,N
20241203,090418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9170,70,2,0.77,2172670,238,1.16,9100,9170,9100,11830,6370,9100,9128.87,1.84,35,-7,9520,9310,9190,8980,8860,9250,8920,963,2730,5000,6550,10,1,19262308,1766,-1.43,3.23,12,0.00,-6392.00,2840.00,18010,20231204,-49.08,7810,20241115,17.41,15180,-39.59,20240102,7810,17.41,20241115,18010,-49.08,20231204,7810,17.41,20241115,0.43,N,036420,5000,963 억,,106218,N,N,696,N,00,N
20241202,160405,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9100,-110,5,-1.19,188542970,20578,112.10,9400,9400,9070,11970,6450,9210,9162.36,1.84,-5220,-7139,9590,9400,9300,9110,9010,9350,9060,963,2760,5000,6630,10,1,19262308,1753,-1.42,3.20,12,0.11,-6392.00,2840.00,18010,20231204,-49.47,7810,20241115,16.52,15180,-40.05,20240102,7810,16.52,20241115,18010,-49.47,20231204,7810,16.52,20241115,0.44,N,036420,5000,963 억,,106183,N,N,696,N,00,N
20241202,150429,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9240,30,2,0.33,164395160,17947,97.77,9400,9400,9070,11970,6450,9210,9160.04,1.84,-5037,-6177,9590,9400,9300,9110,9010,9350,9060,963,2760,5000,6630,10,1,19262308,1780,-1.45,3.25,12,0.09,-6392.00,2840.00,18010,20231204,-48.70,7810,20241115,18.31,15180,-39.13,20240102,7810,18.31,20241115,18010,-48.70,20231204,7810,18.31,20241115,0.44,N,036420,5000,963 억,,106366,N,N,289,N,00,N
20241202,140416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9110,-100,5,-1.09,83514720,9125,49.71,9400,9400,9100,11970,6450,9210,9152.30,1.91,-1232,-1333,9590,9400,9300,9110,9010,9350,9060,963,2760,5000,6630,10,1,19262308,1755,-1.43,3.21,12,0.05,-6392.00,2840.00,18010,20231204,-49.42,7810,20241115,16.65,15180,-39.99,20240102,7810,16.65,20241115,18010,-49.42,20231204,7810,16.65,20241115,0.44,N,036420,5000,963 억,,110171,N,N,289,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 160429 57 100.00 KOSPI 서비스업 N N N N N 9020 -80 5 -0.88 303539950 33456 162.51 9100 9250 9000 11830 6370 9100 9072.87 1.99 8846 7815 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1737 -1.41 3.18 12 0.17 -6392.00 2840.00 18010 20231204 -49.92 7810 20241115 15.49 15180 -40.58 20240102 7810 15.49 20241115 18010 -49.92 20231204 7810 15.49 20241115 0.43 N 036420 5000 963 억 115029 N N 2748 N 00 N
3 20241203 150437 57 100.00 KOSPI 서비스업 N N N N N 9060 -40 5 -0.44 278261370 30655 148.90 9100 9250 9000 11830 6370 9100 9077.19 1.99 8915 8228 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1745 -1.42 3.19 12 0.16 -6392.00 2840.00 18010 20231204 -49.69 7810 20241115 16.01 15180 -40.32 20240102 7810 16.01 20241115 18010 -49.69 20231204 7810 16.01 20241115 0.43 N 036420 5000 963 억 115098 N N 696 N 00 N
4 20241203 140428 57 100.00 KOSPI 서비스업 N N N N N 9100 0 3 0.00 234492570 25839 125.51 9100 9250 9000 11830 6370 9100 9075.14 1.97 7562 7545 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1753 -1.42 3.20 12 0.13 -6392.00 2840.00 18010 20231204 -49.47 7810 20241115 16.52 15180 -40.05 20240102 7810 16.52 20241115 18010 -49.47 20231204 7810 16.52 20241115 0.43 N 036420 5000 963 억 113745 N N 696 N 00 N
5 20241203 130426 57 100.00 KOSPI 서비스업 N N N N N 9130 30 2 0.33 220253660 24275 117.91 9100 9250 9000 11830 6370 9100 9073.27 1.97 7548 7599 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1759 -1.43 3.21 12 0.13 -6392.00 2840.00 18010 20231204 -49.31 7810 20241115 16.90 15180 -39.86 20240102 7810 16.90 20241115 18010 -49.31 20231204 7810 16.90 20241115 0.43 N 036420 5000 963 억 113731 N N 696 N 00 N
6 20241203 120441 57 100.00 KOSPI 서비스업 N N N N N 9120 20 2 0.22 211577830 23324 113.29 9100 9250 9000 11830 6370 9100 9071.25 1.97 7769 7789 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1757 -1.43 3.21 12 0.12 -6392.00 2840.00 18010 20231204 -49.36 7810 20241115 16.77 15180 -39.92 20240102 7810 16.77 20241115 18010 -49.36 20231204 7810 16.77 20241115 0.43 N 036420 5000 963 억 113952 N N 696 N 00 N
7 20241203 110427 57 100.00 KOSPI 서비스업 N N N N N 9200 100 2 1.10 200190290 22078 107.24 9100 9250 9000 11830 6370 9100 9067.41 1.97 7656 7642 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1772 -1.44 3.24 12 0.11 -6392.00 2840.00 18010 20231204 -48.92 7810 20241115 17.80 15180 -39.39 20240102 7810 17.80 20241115 18010 -48.92 20231204 7810 17.80 20241115 0.43 N 036420 5000 963 억 113839 N N 696 N 00 N
8 20241203 100418 57 100.00 KOSPI 서비스업 N N N N N 9200 100 2 1.10 182010170 20093 97.60 9100 9250 9000 11830 6370 9100 9058.39 1.97 7443 7407 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1772 -1.44 3.24 12 0.10 -6392.00 2840.00 18010 20231204 -48.92 7810 20241115 17.80 15180 -39.39 20240102 7810 17.80 20241115 18010 -48.92 20231204 7810 17.80 20241115 0.43 N 036420 5000 963 억 113626 N N 696 N 00 N
9 20241203 090418 57 100.00 KOSPI 서비스업 N N N N N 9170 70 2 0.77 2172670 238 1.16 9100 9170 9100 11830 6370 9100 9128.87 1.84 35 -7 9520 9310 9190 8980 8860 9250 8920 963 2730 5000 6550 10 1 19262308 1766 -1.43 3.23 12 0.00 -6392.00 2840.00 18010 20231204 -49.08 7810 20241115 17.41 15180 -39.59 20240102 7810 17.41 20241115 18010 -49.08 20231204 7810 17.41 20241115 0.43 N 036420 5000 963 억 106218 N N 696 N 00 N
10 20241202 160405 57 100.00 KOSPI 서비스업 N N N N N 9100 -110 5 -1.19 188542970 20578 112.10 9400 9400 9070 11970 6450 9210 9162.36 1.84 -5220 -7139 9590 9400 9300 9110 9010 9350 9060 963 2760 5000 6630 10 1 19262308 1753 -1.42 3.20 12 0.11 -6392.00 2840.00 18010 20231204 -49.47 7810 20241115 16.52 15180 -40.05 20240102 7810 16.52 20241115 18010 -49.47 20231204 7810 16.52 20241115 0.44 N 036420 5000 963 억 106183 N N 696 N 00 N
11 20241202 150429 57 100.00 KOSPI 서비스업 N N N N N 9240 30 2 0.33 164395160 17947 97.77 9400 9400 9070 11970 6450 9210 9160.04 1.84 -5037 -6177 9590 9400 9300 9110 9010 9350 9060 963 2760 5000 6630 10 1 19262308 1780 -1.45 3.25 12 0.09 -6392.00 2840.00 18010 20231204 -48.70 7810 20241115 18.31 15180 -39.13 20240102 7810 18.31 20241115 18010 -48.70 20231204 7810 18.31 20241115 0.44 N 036420 5000 963 억 106366 N N 289 N 00 N
12 20241202 140416 57 100.00 KOSPI 서비스업 N N N N N 9110 -100 5 -1.09 83514720 9125 49.71 9400 9400 9100 11970 6450 9210 9152.30 1.91 -1232 -1333 9590 9400 9300 9110 9010 9350 9060 963 2760 5000 6630 10 1 19262308 1755 -1.43 3.21 12 0.05 -6392.00 2840.00 18010 20231204 -49.42 7810 20241115 16.65 15180 -39.99 20240102 7810 16.65 20241115 18010 -49.42 20231204 7810 16.65 20241115 0.44 N 036420 5000 963 억 110171 N N 289 N 00 N