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
102260/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
20241203,160732,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3970,85,2,2.19,446010185,113477,58.78,3890,3980,3890,5050,2720,3885,3930.46,2.38,0,-9667,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1973,5.90,0.49,12,0.23,673.00,8062.00,5680,20240326,-30.11,3735,20240805,6.29,5680,-30.11,20240326,3735,6.29,20240805,5680,-30.11,20240326,3735,6.29,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,60,N,00,N
20241203,150759,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3975,90,2,2.32,442366850,112559,58.30,3890,3980,3890,5050,2720,3885,3930.14,2.38,0,-9349,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1975,5.91,0.49,12,0.23,673.00,8062.00,5680,20240326,-30.02,3735,20240805,6.43,5680,-30.02,20240326,3735,6.43,20240805,5680,-30.02,20240326,3735,6.43,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,140748,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3950,65,2,1.67,363004255,92527,47.92,3890,3960,3890,5050,2720,3885,3923.28,2.38,0,-8193,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1963,5.87,0.49,12,0.19,673.00,8062.00,5680,20240326,-30.46,3735,20240805,5.76,5680,-30.46,20240326,3735,5.76,20240805,5680,-30.46,20240326,3735,5.76,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,130749,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3920,35,2,0.90,268296815,68524,35.49,3890,3950,3890,5050,2720,3885,3915.43,2.38,0,-12721,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1948,5.82,0.49,12,0.14,673.00,8062.00,5680,20240326,-30.99,3735,20240805,4.95,5680,-30.99,20240326,3735,4.95,20240805,5680,-30.99,20240326,3735,4.95,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,120756,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3920,35,2,0.90,246052960,62843,32.55,3890,3950,3890,5050,2720,3885,3915.42,2.38,0,-13535,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1948,5.82,0.49,12,0.13,673.00,8062.00,5680,20240326,-30.99,3735,20240805,4.95,5680,-30.99,20240326,3735,4.95,20240805,5680,-30.99,20240326,3735,4.95,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,110741,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3905,20,2,0.51,109700250,28064,14.54,3890,3950,3890,5050,2720,3885,3909.05,2.38,0,-1105,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1940,5.80,0.48,12,0.06,673.00,8062.00,5680,20240326,-31.25,3735,20240805,4.55,5680,-31.25,20240326,3735,4.55,20240805,5680,-31.25,20240326,3735,4.55,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,100730,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3925,40,2,1.03,71962860,18417,9.54,3890,3950,3890,5050,2720,3885,3907.58,2.38,0,58,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1950,5.83,0.49,12,0.04,673.00,8062.00,5680,20240326,-30.90,3735,20240805,5.09,5680,-30.90,20240326,3735,5.09,20240805,5680,-30.90,20240326,3735,5.09,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241203,090723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3935,50,2,1.29,1136720,292,0.15,3890,3950,3890,5050,2720,3885,3899.56,2.38,0,-11,4098,3991,3938,3831,3778,3965,3805,497,1165,1000,2950,5,1,49689728,1955,5.85,0.49,12,0.00,673.00,8062.00,5680,20240326,-30.72,3735,20240805,5.35,5680,-30.72,20240326,3735,5.35,20240805,5680,-30.72,20240326,3735,5.35,20240805,1.08,N,102260,1000,496 억,,1183637,N,N,64,N,00,N
20241202,160711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3885,-130,5,-3.24,758048040,193059,184.15,4045,4045,3885,5210,2815,4015,3928.82,2.41,0,-14722,4155,4085,4035,3965,3915,4060,3940,497,1195,1000,3050,5,1,49689728,1930,5.77,0.48,12,0.39,673.00,8062.00,5680,20240326,-31.60,3735,20240805,4.02,5680,-31.60,20240326,3735,4.02,20240805,5680,-31.60,20240326,3735,4.02,20240805,1.05,N,102260,1000,496 억,,1198063,N,N,64,N,00,N
20241202,150811,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3915,-100,5,-2.49,628482045,159765,152.39,4045,4045,3890,5210,2815,4015,3933.79,2.41,0,-14705,4155,4085,4035,3965,3915,4060,3940,497,1195,1000,3050,5,1,49689728,1945,5.82,0.49,12,0.32,673.00,8062.00,5680,20240326,-31.07,3735,20240805,4.82,5680,-31.07,20240326,3735,4.82,20240805,5680,-31.07,20240326,3735,4.82,20240805,1.05,N,102260,1000,496 억,,1198063,N,N,0,N,00,N
20241202,140733,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3925,-90,5,-2.24,605094140,153803,146.70,4045,4045,3890,5210,2815,4015,3934.22,2.41,0,-11001,4155,4085,4035,3965,3915,4060,3940,497,1195,1000,3050,5,1,49689728,1950,5.83,0.49,12,0.31,673.00,8062.00,5680,20240326,-30.90,3735,20240805,5.09,5680,-30.90,20240326,3735,5.09,20240805,5680,-30.90,20240326,3735,5.09,20240805,1.05,N,102260,1000,496 억,,1198063,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 160732 55 60.00 KOSPI 서비스업 N N N Y 60 N 3970 85 2 2.19 446010185 113477 58.78 3890 3980 3890 5050 2720 3885 3930.46 2.38 0 -9667 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1973 5.90 0.49 12 0.23 673.00 8062.00 5680 20240326 -30.11 3735 20240805 6.29 5680 -30.11 20240326 3735 6.29 20240805 5680 -30.11 20240326 3735 6.29 20240805 1.08 N 102260 1000 496 억 1183637 N N 60 N 00 N
3 20241203 150759 55 60.00 KOSPI 서비스업 N N N Y 60 N 3975 90 2 2.32 442366850 112559 58.30 3890 3980 3890 5050 2720 3885 3930.14 2.38 0 -9349 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1975 5.91 0.49 12 0.23 673.00 8062.00 5680 20240326 -30.02 3735 20240805 6.43 5680 -30.02 20240326 3735 6.43 20240805 5680 -30.02 20240326 3735 6.43 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
4 20241203 140748 55 60.00 KOSPI 서비스업 N N N Y 60 N 3950 65 2 1.67 363004255 92527 47.92 3890 3960 3890 5050 2720 3885 3923.28 2.38 0 -8193 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1963 5.87 0.49 12 0.19 673.00 8062.00 5680 20240326 -30.46 3735 20240805 5.76 5680 -30.46 20240326 3735 5.76 20240805 5680 -30.46 20240326 3735 5.76 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
5 20241203 130749 55 60.00 KOSPI 서비스업 N N N Y 60 N 3920 35 2 0.90 268296815 68524 35.49 3890 3950 3890 5050 2720 3885 3915.43 2.38 0 -12721 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1948 5.82 0.49 12 0.14 673.00 8062.00 5680 20240326 -30.99 3735 20240805 4.95 5680 -30.99 20240326 3735 4.95 20240805 5680 -30.99 20240326 3735 4.95 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
6 20241203 120756 55 60.00 KOSPI 서비스업 N N N Y 60 N 3920 35 2 0.90 246052960 62843 32.55 3890 3950 3890 5050 2720 3885 3915.42 2.38 0 -13535 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1948 5.82 0.49 12 0.13 673.00 8062.00 5680 20240326 -30.99 3735 20240805 4.95 5680 -30.99 20240326 3735 4.95 20240805 5680 -30.99 20240326 3735 4.95 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
7 20241203 110741 55 60.00 KOSPI 서비스업 N N N Y 60 N 3905 20 2 0.51 109700250 28064 14.54 3890 3950 3890 5050 2720 3885 3909.05 2.38 0 -1105 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1940 5.80 0.48 12 0.06 673.00 8062.00 5680 20240326 -31.25 3735 20240805 4.55 5680 -31.25 20240326 3735 4.55 20240805 5680 -31.25 20240326 3735 4.55 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
8 20241203 100730 55 60.00 KOSPI 서비스업 N N N Y 60 N 3925 40 2 1.03 71962860 18417 9.54 3890 3950 3890 5050 2720 3885 3907.58 2.38 0 58 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1950 5.83 0.49 12 0.04 673.00 8062.00 5680 20240326 -30.90 3735 20240805 5.09 5680 -30.90 20240326 3735 5.09 20240805 5680 -30.90 20240326 3735 5.09 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
9 20241203 090723 55 60.00 KOSPI 서비스업 N N N Y 60 N 3935 50 2 1.29 1136720 292 0.15 3890 3950 3890 5050 2720 3885 3899.56 2.38 0 -11 4098 3991 3938 3831 3778 3965 3805 497 1165 1000 2950 5 1 49689728 1955 5.85 0.49 12 0.00 673.00 8062.00 5680 20240326 -30.72 3735 20240805 5.35 5680 -30.72 20240326 3735 5.35 20240805 5680 -30.72 20240326 3735 5.35 20240805 1.08 N 102260 1000 496 억 1183637 N N 64 N 00 N
10 20241202 160711 55 60.00 KOSPI 서비스업 N N N Y 60 N 3885 -130 5 -3.24 758048040 193059 184.15 4045 4045 3885 5210 2815 4015 3928.82 2.41 0 -14722 4155 4085 4035 3965 3915 4060 3940 497 1195 1000 3050 5 1 49689728 1930 5.77 0.48 12 0.39 673.00 8062.00 5680 20240326 -31.60 3735 20240805 4.02 5680 -31.60 20240326 3735 4.02 20240805 5680 -31.60 20240326 3735 4.02 20240805 1.05 N 102260 1000 496 억 1198063 N N 64 N 00 N
11 20241202 150811 55 60.00 KOSPI 서비스업 N N N Y 60 N 3915 -100 5 -2.49 628482045 159765 152.39 4045 4045 3890 5210 2815 4015 3933.79 2.41 0 -14705 4155 4085 4035 3965 3915 4060 3940 497 1195 1000 3050 5 1 49689728 1945 5.82 0.49 12 0.32 673.00 8062.00 5680 20240326 -31.07 3735 20240805 4.82 5680 -31.07 20240326 3735 4.82 20240805 5680 -31.07 20240326 3735 4.82 20240805 1.05 N 102260 1000 496 억 1198063 N N 0 N 00 N
12 20241202 140733 55 60.00 KOSPI 서비스업 N N N Y 60 N 3925 -90 5 -2.24 605094140 153803 146.70 4045 4045 3890 5210 2815 4015 3934.22 2.41 0 -11001 4155 4085 4035 3965 3915 4060 3940 497 1195 1000 3050 5 1 49689728 1950 5.83 0.49 12 0.31 673.00 8062.00 5680 20240326 -30.90 3735 20240805 5.09 5680 -30.90 20240326 3735 5.09 20240805 5680 -30.90 20240326 3735 5.09 20240805 1.05 N 102260 1000 496 억 1198063 N N 0 N 00 N