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
317400/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
20241203,161109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3390,70,2,2.11,218919615,65492,194.44,3260,3410,3260,4315,2325,3320,3342.69,0.15,0,5319,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1315,4.08,0.32,12,0.17,830.00,10548.00,5650,20240717,-40.00,3250,20241126,4.31,5650,-40.00,20240717,3250,4.31,20241126,5650,-40.00,20240717,3250,4.31,20241126,0.54,N,317400,1000,387 억,,60047,N,N,1,N,00,N
20241203,151149,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3395,75,2,2.26,216872160,64888,192.64,3260,3410,3260,4315,2325,3320,3342.25,0.15,0,5303,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1317,4.09,0.32,12,0.17,830.00,10548.00,5650,20240717,-39.91,3250,20241126,4.46,5650,-39.91,20240717,3250,4.46,20241126,5650,-39.91,20240717,3250,4.46,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,141125,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3370,50,2,1.51,174822400,52504,155.88,3260,3375,3260,4315,2325,3320,3329.70,0.15,0,8638,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1307,4.06,0.32,12,0.14,830.00,10548.00,5650,20240717,-40.35,3250,20241126,3.69,5650,-40.35,20240717,3250,3.69,20241126,5650,-40.35,20240717,3250,3.69,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,131126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3340,20,2,0.60,96106575,28968,86.00,3260,3350,3260,4315,2325,3320,3317.68,0.15,0,5342,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1295,4.02,0.32,12,0.07,830.00,10548.00,5650,20240717,-40.88,3250,20241126,2.77,5650,-40.88,20240717,3250,2.77,20241126,5650,-40.88,20240717,3250,2.77,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,121143,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3340,20,2,0.60,90620960,27326,81.13,3260,3350,3260,4315,2325,3320,3316.29,0.15,0,4546,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1295,4.02,0.32,12,0.07,830.00,10548.00,5650,20240717,-40.88,3250,20241126,2.77,5650,-40.88,20240717,3250,2.77,20241126,5650,-40.88,20240717,3250,2.77,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,111116,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3335,15,2,0.45,73864350,22301,66.21,3260,3340,3260,4315,2325,3320,3312.15,0.15,0,4216,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1293,4.02,0.32,12,0.06,830.00,10548.00,5650,20240717,-40.97,3250,20241126,2.62,5650,-40.97,20240717,3250,2.62,20241126,5650,-40.97,20240717,3250,2.62,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,101104,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3325,5,2,0.15,40768485,12358,36.69,3260,3340,3260,4315,2325,3320,3298.95,0.15,0,394,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1290,4.01,0.32,12,0.03,830.00,10548.00,5650,20240717,-41.15,3250,20241126,2.31,5650,-41.15,20240717,3250,2.31,20241126,5650,-41.15,20240717,3250,2.31,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241203,091055,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3335,15,2,0.45,12057485,3663,10.87,3260,3340,3260,4315,2325,3320,3291.70,0.15,0,-403,3440,3380,3340,3280,3240,3360,3260,388,995,1000,2450,5,1,38782520,1293,4.02,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.97,3250,20241126,2.62,5650,-40.97,20240717,3250,2.62,20241126,5650,-40.97,20240717,3250,2.62,20241126,0.54,N,317400,1000,387 억,,60047,N,N,0,N,00,N
20241202,161036,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3320,-60,5,-1.78,109221320,32683,125.44,3380,3400,3300,4390,2370,3380,3341.84,0.16,0,-783,3490,3435,3395,3340,3300,3415,3320,388,1010,1000,2500,5,1,38782520,1288,4.00,0.31,12,0.08,830.00,10548.00,5650,20240717,-41.24,3250,20241126,2.15,5650,-41.24,20240717,3250,2.15,20241126,5650,-41.24,20240717,3250,2.15,20241126,0.53,N,317400,1000,387 억,,61367,N,N,0,N,00,N
20241202,151226,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3320,-60,5,-1.78,102448540,30639,117.59,3380,3400,3300,4390,2370,3380,3343.73,0.16,0,-630,3490,3435,3395,3340,3300,3415,3320,388,1010,1000,2500,5,1,38782520,1288,4.00,0.31,12,0.08,830.00,10548.00,5650,20240717,-41.24,3250,20241126,2.15,5650,-41.24,20240717,3250,2.15,20241126,5650,-41.24,20240717,3250,2.15,20241126,0.53,N,317400,1000,387 억,,61367,N,N,0,N,00,N
20241202,141124,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3315,-65,5,-1.92,97813980,29240,112.22,3380,3400,3300,4390,2370,3380,3345.21,0.16,0,-608,3490,3435,3395,3340,3300,3415,3320,388,1010,1000,2500,5,1,38782520,1286,3.99,0.31,12,0.08,830.00,10548.00,5650,20240717,-41.33,3250,20241126,2.00,5650,-41.33,20240717,3250,2.00,20241126,5650,-41.33,20240717,3250,2.00,20241126,0.53,N,317400,1000,387 억,,61367,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 161109 57 100.00 KOSPI 서비스업 N N N N N 3390 70 2 2.11 218919615 65492 194.44 3260 3410 3260 4315 2325 3320 3342.69 0.15 0 5319 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1315 4.08 0.32 12 0.17 830.00 10548.00 5650 20240717 -40.00 3250 20241126 4.31 5650 -40.00 20240717 3250 4.31 20241126 5650 -40.00 20240717 3250 4.31 20241126 0.54 N 317400 1000 387 억 60047 N N 1 N 00 N
3 20241203 151149 57 100.00 KOSPI 서비스업 N N N N N 3395 75 2 2.26 216872160 64888 192.64 3260 3410 3260 4315 2325 3320 3342.25 0.15 0 5303 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1317 4.09 0.32 12 0.17 830.00 10548.00 5650 20240717 -39.91 3250 20241126 4.46 5650 -39.91 20240717 3250 4.46 20241126 5650 -39.91 20240717 3250 4.46 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
4 20241203 141125 57 100.00 KOSPI 서비스업 N N N N N 3370 50 2 1.51 174822400 52504 155.88 3260 3375 3260 4315 2325 3320 3329.70 0.15 0 8638 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1307 4.06 0.32 12 0.14 830.00 10548.00 5650 20240717 -40.35 3250 20241126 3.69 5650 -40.35 20240717 3250 3.69 20241126 5650 -40.35 20240717 3250 3.69 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
5 20241203 131126 57 100.00 KOSPI 서비스업 N N N N N 3340 20 2 0.60 96106575 28968 86.00 3260 3350 3260 4315 2325 3320 3317.68 0.15 0 5342 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1295 4.02 0.32 12 0.07 830.00 10548.00 5650 20240717 -40.88 3250 20241126 2.77 5650 -40.88 20240717 3250 2.77 20241126 5650 -40.88 20240717 3250 2.77 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
6 20241203 121143 57 100.00 KOSPI 서비스업 N N N N N 3340 20 2 0.60 90620960 27326 81.13 3260 3350 3260 4315 2325 3320 3316.29 0.15 0 4546 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1295 4.02 0.32 12 0.07 830.00 10548.00 5650 20240717 -40.88 3250 20241126 2.77 5650 -40.88 20240717 3250 2.77 20241126 5650 -40.88 20240717 3250 2.77 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
7 20241203 111116 57 100.00 KOSPI 서비스업 N N N N N 3335 15 2 0.45 73864350 22301 66.21 3260 3340 3260 4315 2325 3320 3312.15 0.15 0 4216 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1293 4.02 0.32 12 0.06 830.00 10548.00 5650 20240717 -40.97 3250 20241126 2.62 5650 -40.97 20240717 3250 2.62 20241126 5650 -40.97 20240717 3250 2.62 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
8 20241203 101104 57 100.00 KOSPI 서비스업 N N N N N 3325 5 2 0.15 40768485 12358 36.69 3260 3340 3260 4315 2325 3320 3298.95 0.15 0 394 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1290 4.01 0.32 12 0.03 830.00 10548.00 5650 20240717 -41.15 3250 20241126 2.31 5650 -41.15 20240717 3250 2.31 20241126 5650 -41.15 20240717 3250 2.31 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
9 20241203 091055 57 100.00 KOSPI 서비스업 N N N N N 3335 15 2 0.45 12057485 3663 10.87 3260 3340 3260 4315 2325 3320 3291.70 0.15 0 -403 3440 3380 3340 3280 3240 3360 3260 388 995 1000 2450 5 1 38782520 1293 4.02 0.32 12 0.01 830.00 10548.00 5650 20240717 -40.97 3250 20241126 2.62 5650 -40.97 20240717 3250 2.62 20241126 5650 -40.97 20240717 3250 2.62 20241126 0.54 N 317400 1000 387 억 60047 N N 0 N 00 N
10 20241202 161036 57 100.00 KOSPI 서비스업 N N N N N 3320 -60 5 -1.78 109221320 32683 125.44 3380 3400 3300 4390 2370 3380 3341.84 0.16 0 -783 3490 3435 3395 3340 3300 3415 3320 388 1010 1000 2500 5 1 38782520 1288 4.00 0.31 12 0.08 830.00 10548.00 5650 20240717 -41.24 3250 20241126 2.15 5650 -41.24 20240717 3250 2.15 20241126 5650 -41.24 20240717 3250 2.15 20241126 0.53 N 317400 1000 387 억 61367 N N 0 N 00 N
11 20241202 151226 57 100.00 KOSPI 서비스업 N N N N N 3320 -60 5 -1.78 102448540 30639 117.59 3380 3400 3300 4390 2370 3380 3343.73 0.16 0 -630 3490 3435 3395 3340 3300 3415 3320 388 1010 1000 2500 5 1 38782520 1288 4.00 0.31 12 0.08 830.00 10548.00 5650 20240717 -41.24 3250 20241126 2.15 5650 -41.24 20240717 3250 2.15 20241126 5650 -41.24 20240717 3250 2.15 20241126 0.53 N 317400 1000 387 억 61367 N N 0 N 00 N
12 20241202 141124 57 100.00 KOSPI 서비스업 N N N N N 3315 -65 5 -1.92 97813980 29240 112.22 3380 3400 3300 4390 2370 3380 3345.21 0.16 0 -608 3490 3435 3395 3340 3300 3415 3320 388 1010 1000 2500 5 1 38782520 1286 3.99 0.31 12 0.08 830.00 10548.00 5650 20240717 -41.33 3250 20241126 2.00 5650 -41.33 20240717 3250 2.00 20241126 5650 -41.33 20240717 3250 2.00 20241126 0.53 N 317400 1000 387 억 61367 N N 0 N 00 N