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
267850/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
20241203,161024,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14250,-130,5,-0.90,2653712110,183045,61.82,14300,14790,14250,18690,10070,14380,14501.01,0.17,0,-8419,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1582,14.44,0.96,12,1.65,987.00,14847.00,26400,20240213,-46.02,12830,20240805,11.07,26400,-46.02,20240213,12830,11.07,20240805,26400,-46.02,20240213,12830,11.07,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,151104,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14340,-40,5,-0.28,2406170800,165709,55.97,14300,14790,14300,18690,10070,14380,14521.82,0.17,0,-10067,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1592,14.53,0.97,12,1.49,987.00,14847.00,26400,20240213,-45.68,12830,20240805,11.77,26400,-45.68,20240213,12830,11.77,20240805,26400,-45.68,20240213,12830,11.77,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,141043,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14450,70,2,0.49,1974034010,135654,45.82,14300,14790,14300,18690,10070,14380,14554.01,0.17,0,-11279,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1604,14.64,0.97,12,1.22,987.00,14847.00,26400,20240213,-45.27,12830,20240805,12.63,26400,-45.27,20240213,12830,12.63,20240805,26400,-45.27,20240213,12830,12.63,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,131043,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14540,160,2,1.11,1744107720,119765,40.45,14300,14790,14300,18690,10070,14380,14565.20,0.17,0,-10764,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1614,14.73,0.98,12,1.08,987.00,14847.00,26400,20240213,-44.92,12830,20240805,13.33,26400,-44.92,20240213,12830,13.33,20240805,26400,-44.92,20240213,12830,13.33,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,121055,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14630,250,2,1.74,1507245880,103507,34.96,14300,14790,14300,18690,10070,14380,14564.61,0.17,0,-8657,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1624,14.82,0.99,12,0.93,987.00,14847.00,26400,20240213,-44.58,12830,20240805,14.03,26400,-44.58,20240213,12830,14.03,20240805,26400,-44.58,20240213,12830,14.03,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,111035,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14650,270,2,1.88,1212465290,83450,28.19,14300,14790,14300,18690,10070,14380,14532.14,0.17,0,-6008,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1626,14.84,0.99,12,0.75,987.00,14847.00,26400,20240213,-44.51,12830,20240805,14.19,26400,-44.51,20240213,12830,14.19,20240805,26400,-44.51,20240213,12830,14.19,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,101022,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14570,190,2,1.32,843248330,58215,19.66,14300,14720,14300,18690,10070,14380,14488.01,0.17,0,-8118,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1617,14.76,0.98,12,0.52,987.00,14847.00,26400,20240213,-44.81,12830,20240805,13.56,26400,-44.81,20240213,12830,13.56,20240805,26400,-44.81,20240213,12830,13.56,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241203,091012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14600,220,2,1.53,391060380,27027,9.13,14300,14720,14300,18690,10070,14380,14474.82,0.17,0,-1096,16406,15392,14846,13832,13286,15120,13560,56,4310,500,8910,10,1,11100000,1621,14.79,0.98,12,0.24,987.00,14847.00,26400,20240213,-44.70,12830,20240805,13.80,26400,-44.70,20240213,12830,13.80,20240805,26400,-44.70,20240213,12830,13.80,20240805,2.48,N,267850,500,55 억,,18354,N,N,0,N,00,N
20241202,160956,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14380,-1520,5,-9.56,4312386070,288308,20.74,15860,15860,14300,20650,11130,15900,14955.92,0.08,0,8823,23766,19832,17866,13932,11966,18850,12950,56,4750,500,9850,10,1,11100000,1596,14.57,0.97,12,2.60,987.00,14847.00,26400,20240213,-45.53,12830,20240805,12.08,26400,-45.53,20240213,12830,12.08,20240805,26400,-45.53,20240213,12830,12.08,20240805,2.46,N,267850,500,55 억,,8631,N,N,0,N,00,N
20241202,151120,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14590,-1310,5,-8.24,4002282230,266789,19.19,15860,15860,14300,20650,11130,15900,14998.29,0.08,0,6735,23766,19832,17866,13932,11966,18850,12950,56,4750,500,9850,10,1,11100000,1619,14.78,0.98,12,2.40,987.00,14847.00,26400,20240213,-44.73,12830,20240805,13.72,26400,-44.73,20240213,12830,13.72,20240805,26400,-44.73,20240213,12830,13.72,20240805,2.46,N,267850,500,55 억,,8631,N,N,0,N,00,N
20241202,141034,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,14590,-1310,5,-8.24,3690488220,245433,17.65,15860,15860,14300,20650,11130,15900,15033.10,0.08,0,4488,23766,19832,17866,13932,11966,18850,12950,56,4750,500,9850,10,1,11100000,1619,14.78,0.98,12,2.21,987.00,14847.00,26400,20240213,-44.73,12830,20240805,13.72,26400,-44.73,20240213,12830,13.72,20240805,26400,-44.73,20240213,12830,13.72,20240805,2.46,N,267850,500,55 억,,8631,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 161024 55 60.00 KOSPI 서비스업 N N N Y 60 N 14250 -130 5 -0.90 2653712110 183045 61.82 14300 14790 14250 18690 10070 14380 14501.01 0.17 0 -8419 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1582 14.44 0.96 12 1.65 987.00 14847.00 26400 20240213 -46.02 12830 20240805 11.07 26400 -46.02 20240213 12830 11.07 20240805 26400 -46.02 20240213 12830 11.07 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
3 20241203 151104 55 60.00 KOSPI 서비스업 N N N Y 60 N 14340 -40 5 -0.28 2406170800 165709 55.97 14300 14790 14300 18690 10070 14380 14521.82 0.17 0 -10067 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1592 14.53 0.97 12 1.49 987.00 14847.00 26400 20240213 -45.68 12830 20240805 11.77 26400 -45.68 20240213 12830 11.77 20240805 26400 -45.68 20240213 12830 11.77 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
4 20241203 141043 55 60.00 KOSPI 서비스업 N N N Y 60 N 14450 70 2 0.49 1974034010 135654 45.82 14300 14790 14300 18690 10070 14380 14554.01 0.17 0 -11279 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1604 14.64 0.97 12 1.22 987.00 14847.00 26400 20240213 -45.27 12830 20240805 12.63 26400 -45.27 20240213 12830 12.63 20240805 26400 -45.27 20240213 12830 12.63 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
5 20241203 131043 55 60.00 KOSPI 서비스업 N N N Y 60 N 14540 160 2 1.11 1744107720 119765 40.45 14300 14790 14300 18690 10070 14380 14565.20 0.17 0 -10764 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1614 14.73 0.98 12 1.08 987.00 14847.00 26400 20240213 -44.92 12830 20240805 13.33 26400 -44.92 20240213 12830 13.33 20240805 26400 -44.92 20240213 12830 13.33 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
6 20241203 121055 55 60.00 KOSPI 서비스업 N N N Y 60 N 14630 250 2 1.74 1507245880 103507 34.96 14300 14790 14300 18690 10070 14380 14564.61 0.17 0 -8657 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1624 14.82 0.99 12 0.93 987.00 14847.00 26400 20240213 -44.58 12830 20240805 14.03 26400 -44.58 20240213 12830 14.03 20240805 26400 -44.58 20240213 12830 14.03 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
7 20241203 111035 55 60.00 KOSPI 서비스업 N N N Y 60 N 14650 270 2 1.88 1212465290 83450 28.19 14300 14790 14300 18690 10070 14380 14532.14 0.17 0 -6008 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1626 14.84 0.99 12 0.75 987.00 14847.00 26400 20240213 -44.51 12830 20240805 14.19 26400 -44.51 20240213 12830 14.19 20240805 26400 -44.51 20240213 12830 14.19 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
8 20241203 101022 55 60.00 KOSPI 서비스업 N N N Y 60 N 14570 190 2 1.32 843248330 58215 19.66 14300 14720 14300 18690 10070 14380 14488.01 0.17 0 -8118 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1617 14.76 0.98 12 0.52 987.00 14847.00 26400 20240213 -44.81 12830 20240805 13.56 26400 -44.81 20240213 12830 13.56 20240805 26400 -44.81 20240213 12830 13.56 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
9 20241203 091012 55 60.00 KOSPI 서비스업 N N N Y 60 N 14600 220 2 1.53 391060380 27027 9.13 14300 14720 14300 18690 10070 14380 14474.82 0.17 0 -1096 16406 15392 14846 13832 13286 15120 13560 56 4310 500 8910 10 1 11100000 1621 14.79 0.98 12 0.24 987.00 14847.00 26400 20240213 -44.70 12830 20240805 13.80 26400 -44.70 20240213 12830 13.80 20240805 26400 -44.70 20240213 12830 13.80 20240805 2.48 N 267850 500 55 억 18354 N N 0 N 00 N
10 20241202 160956 55 60.00 KOSPI 서비스업 N N N Y 60 N 14380 -1520 5 -9.56 4312386070 288308 20.74 15860 15860 14300 20650 11130 15900 14955.92 0.08 0 8823 23766 19832 17866 13932 11966 18850 12950 56 4750 500 9850 10 1 11100000 1596 14.57 0.97 12 2.60 987.00 14847.00 26400 20240213 -45.53 12830 20240805 12.08 26400 -45.53 20240213 12830 12.08 20240805 26400 -45.53 20240213 12830 12.08 20240805 2.46 N 267850 500 55 억 8631 N N 0 N 00 N
11 20241202 151120 55 60.00 KOSPI 서비스업 N N N Y 60 N 14590 -1310 5 -8.24 4002282230 266789 19.19 15860 15860 14300 20650 11130 15900 14998.29 0.08 0 6735 23766 19832 17866 13932 11966 18850 12950 56 4750 500 9850 10 1 11100000 1619 14.78 0.98 12 2.40 987.00 14847.00 26400 20240213 -44.73 12830 20240805 13.72 26400 -44.73 20240213 12830 13.72 20240805 26400 -44.73 20240213 12830 13.72 20240805 2.46 N 267850 500 55 억 8631 N N 0 N 00 N
12 20241202 141034 55 60.00 KOSPI 서비스업 N N N Y 60 N 14590 -1310 5 -8.24 3690488220 245433 17.65 15860 15860 14300 20650 11130 15900 15033.10 0.08 0 4488 23766 19832 17866 13932 11966 18850 12950 56 4750 500 9850 10 1 11100000 1619 14.78 0.98 12 2.21 987.00 14847.00 26400 20240213 -44.73 12830 20240805 13.72 26400 -44.73 20240213 12830 13.72 20240805 26400 -44.73 20240213 12830 13.72 20240805 2.46 N 267850 500 55 억 8631 N N 0 N 00 N