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
072130/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
20241203,160620,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4955,5,2,0.10,432300315,87527,41.33,4940,4985,4885,6430,3465,4950,4930.73,2.85,0,-3966,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,654,45.46,1.05,12,0.66,109.00,4722.00,5130,20241021,-3.41,2810,20240806,76.33,5130,-3.41,20241021,2810,76.33,20240806,5130,-3.41,20241021,2810,76.33,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,150640,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4930,-20,5,-0.40,224129745,45490,21.48,4940,4985,4885,6430,3465,4950,4927.01,2.85,0,-595,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,651,45.23,1.04,12,0.34,109.00,4722.00,5130,20241021,-3.90,2810,20240806,75.44,5130,-3.90,20241021,2810,75.44,20240806,5130,-3.90,20241021,2810,75.44,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,140627,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4950,0,3,0.00,206443390,41899,19.78,4940,4985,4885,6430,3465,4950,4927.17,2.85,0,1444,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,653,45.41,1.05,12,0.32,109.00,4722.00,5130,20241021,-3.51,2810,20240806,76.16,5130,-3.51,20241021,2810,76.16,20240806,5130,-3.51,20241021,2810,76.16,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,130630,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4940,-10,5,-0.20,153838245,31242,14.75,4940,4985,4885,6430,3465,4950,4924.08,2.85,0,2634,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,652,45.32,1.05,12,0.24,109.00,4722.00,5130,20241021,-3.70,2810,20240806,75.80,5130,-3.70,20241021,2810,75.80,20240806,5130,-3.70,20241021,2810,75.80,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,120641,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4935,-15,5,-0.30,121843615,24775,11.70,4940,4985,4885,6430,3465,4950,4918.01,2.85,0,1789,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,651,45.28,1.05,12,0.19,109.00,4722.00,5130,20241021,-3.80,2810,20240806,75.62,5130,-3.80,20241021,2810,75.62,20240806,5130,-3.80,20241021,2810,75.62,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,110623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4950,0,3,0.00,108028900,21966,10.37,4940,4985,4885,6430,3465,4950,4918.01,2.85,0,1480,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,653,45.41,1.05,12,0.17,109.00,4722.00,5130,20241021,-3.51,2810,20240806,76.16,5130,-3.51,20241021,2810,76.16,20240806,5130,-3.51,20241021,2810,76.16,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,100613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4920,-30,5,-0.61,40201625,8123,3.84,4940,4985,4910,6430,3465,4950,4949.11,2.85,0,-404,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,649,45.14,1.04,12,0.06,109.00,4722.00,5130,20241021,-4.09,2810,20240806,75.09,5130,-4.09,20241021,2810,75.09,20240806,5130,-4.09,20241021,2810,75.09,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241203,090611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4950,0,3,0.00,1857120,377,0.18,4940,4950,4910,6430,3465,4950,4926.05,2.85,0,-45,5130,5040,4920,4830,4710,5085,4875,66,1480,500,3760,5,1,13195454,653,45.41,1.05,12,0.00,109.00,4722.00,5130,20241021,-3.51,2810,20240806,76.16,5130,-3.51,20241021,2810,76.16,20240806,5130,-3.51,20241021,2810,76.16,20240806,2.55,N,072130,500,65 억,,376602,N,N,0,N,00,N
20241202,160556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4950,50,2,1.02,1040885625,211672,202.03,4900,5010,4800,6370,3430,4900,4917.42,2.26,0,49682,5086,4992,4841,4747,4596,5022,4777,66,1470,500,3720,5,1,13195454,653,45.41,1.05,12,1.60,109.00,4722.00,5130,20241021,-3.51,2810,20240806,76.16,5130,-3.51,20241021,2810,76.16,20240806,5130,-3.51,20241021,2810,76.16,20240806,2.56,N,072130,500,65 억,,297811,N,N,0,N,00,N
20241202,150639,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4945,45,2,0.92,1001035940,203658,194.38,4900,5010,4800,6370,3430,4900,4915.28,2.26,0,48881,5086,4992,4841,4747,4596,5022,4777,66,1470,500,3720,5,1,13195454,653,45.37,1.05,12,1.54,109.00,4722.00,5130,20241021,-3.61,2810,20240806,75.98,5130,-3.61,20241021,2810,75.98,20240806,5130,-3.61,20241021,2810,75.98,20240806,2.56,N,072130,500,65 억,,297811,N,N,0,N,00,N
20241202,140624,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4950,50,2,1.02,970274795,197434,188.44,4900,5010,4800,6370,3430,4900,4914.43,2.26,0,46953,5086,4992,4841,4747,4596,5022,4777,66,1470,500,3720,5,1,13195454,653,45.41,1.05,12,1.50,109.00,4722.00,5130,20241021,-3.51,2810,20240806,76.16,5130,-3.51,20241021,2810,76.16,20240806,5130,-3.51,20241021,2810,76.16,20240806,2.56,N,072130,500,65 억,,297811,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 160620 57 100.00 KOSPI 서비스업 N N N N N 4955 5 2 0.10 432300315 87527 41.33 4940 4985 4885 6430 3465 4950 4930.73 2.85 0 -3966 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 654 45.46 1.05 12 0.66 109.00 4722.00 5130 20241021 -3.41 2810 20240806 76.33 5130 -3.41 20241021 2810 76.33 20240806 5130 -3.41 20241021 2810 76.33 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
3 20241203 150640 57 100.00 KOSPI 서비스업 N N N N N 4930 -20 5 -0.40 224129745 45490 21.48 4940 4985 4885 6430 3465 4950 4927.01 2.85 0 -595 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 651 45.23 1.04 12 0.34 109.00 4722.00 5130 20241021 -3.90 2810 20240806 75.44 5130 -3.90 20241021 2810 75.44 20240806 5130 -3.90 20241021 2810 75.44 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
4 20241203 140627 57 100.00 KOSPI 서비스업 N N N N N 4950 0 3 0.00 206443390 41899 19.78 4940 4985 4885 6430 3465 4950 4927.17 2.85 0 1444 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 653 45.41 1.05 12 0.32 109.00 4722.00 5130 20241021 -3.51 2810 20240806 76.16 5130 -3.51 20241021 2810 76.16 20240806 5130 -3.51 20241021 2810 76.16 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
5 20241203 130630 57 100.00 KOSPI 서비스업 N N N N N 4940 -10 5 -0.20 153838245 31242 14.75 4940 4985 4885 6430 3465 4950 4924.08 2.85 0 2634 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 652 45.32 1.05 12 0.24 109.00 4722.00 5130 20241021 -3.70 2810 20240806 75.80 5130 -3.70 20241021 2810 75.80 20240806 5130 -3.70 20241021 2810 75.80 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
6 20241203 120641 57 100.00 KOSPI 서비스업 N N N N N 4935 -15 5 -0.30 121843615 24775 11.70 4940 4985 4885 6430 3465 4950 4918.01 2.85 0 1789 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 651 45.28 1.05 12 0.19 109.00 4722.00 5130 20241021 -3.80 2810 20240806 75.62 5130 -3.80 20241021 2810 75.62 20240806 5130 -3.80 20241021 2810 75.62 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
7 20241203 110623 57 100.00 KOSPI 서비스업 N N N N N 4950 0 3 0.00 108028900 21966 10.37 4940 4985 4885 6430 3465 4950 4918.01 2.85 0 1480 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 653 45.41 1.05 12 0.17 109.00 4722.00 5130 20241021 -3.51 2810 20240806 76.16 5130 -3.51 20241021 2810 76.16 20240806 5130 -3.51 20241021 2810 76.16 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
8 20241203 100613 57 100.00 KOSPI 서비스업 N N N N N 4920 -30 5 -0.61 40201625 8123 3.84 4940 4985 4910 6430 3465 4950 4949.11 2.85 0 -404 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 649 45.14 1.04 12 0.06 109.00 4722.00 5130 20241021 -4.09 2810 20240806 75.09 5130 -4.09 20241021 2810 75.09 20240806 5130 -4.09 20241021 2810 75.09 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
9 20241203 090611 57 100.00 KOSPI 서비스업 N N N N N 4950 0 3 0.00 1857120 377 0.18 4940 4950 4910 6430 3465 4950 4926.05 2.85 0 -45 5130 5040 4920 4830 4710 5085 4875 66 1480 500 3760 5 1 13195454 653 45.41 1.05 12 0.00 109.00 4722.00 5130 20241021 -3.51 2810 20240806 76.16 5130 -3.51 20241021 2810 76.16 20240806 5130 -3.51 20241021 2810 76.16 20240806 2.55 N 072130 500 65 억 376602 N N 0 N 00 N
10 20241202 160556 57 100.00 KOSPI 서비스업 N N N N N 4950 50 2 1.02 1040885625 211672 202.03 4900 5010 4800 6370 3430 4900 4917.42 2.26 0 49682 5086 4992 4841 4747 4596 5022 4777 66 1470 500 3720 5 1 13195454 653 45.41 1.05 12 1.60 109.00 4722.00 5130 20241021 -3.51 2810 20240806 76.16 5130 -3.51 20241021 2810 76.16 20240806 5130 -3.51 20241021 2810 76.16 20240806 2.56 N 072130 500 65 억 297811 N N 0 N 00 N
11 20241202 150639 57 100.00 KOSPI 서비스업 N N N N N 4945 45 2 0.92 1001035940 203658 194.38 4900 5010 4800 6370 3430 4900 4915.28 2.26 0 48881 5086 4992 4841 4747 4596 5022 4777 66 1470 500 3720 5 1 13195454 653 45.37 1.05 12 1.54 109.00 4722.00 5130 20241021 -3.61 2810 20240806 75.98 5130 -3.61 20241021 2810 75.98 20240806 5130 -3.61 20241021 2810 75.98 20240806 2.56 N 072130 500 65 억 297811 N N 0 N 00 N
12 20241202 140624 57 100.00 KOSPI 서비스업 N N N N N 4950 50 2 1.02 970274795 197434 188.44 4900 5010 4800 6370 3430 4900 4914.43 2.26 0 46953 5086 4992 4841 4747 4596 5022 4777 66 1470 500 3720 5 1 13195454 653 45.41 1.05 12 1.50 109.00 4722.00 5130 20241021 -3.51 2810 20240806 76.16 5130 -3.51 20241021 2810 76.16 20240806 5130 -3.51 20241021 2810 76.16 20240806 2.56 N 072130 500 65 억 297811 N N 0 N 00 N