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
039130/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
20241203,160442,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58900,0,3,0.00,4961384700,83650,146.65,58600,60000,58600,76500,41300,58900,59311.68,15.37,0,708,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9447,20.09,4.62,12,0.52,2932.00,12740.00,70600,20240325,-16.57,44150,20240805,33.41,70600,-16.57,20240325,44150,33.41,20240805,70600,-16.57,20240325,44150,33.41,20240805,0.39,N,039130,500,80 억,,2465020,N,N,30,N,00,N
20241203,150452,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58800,-100,5,-0.17,4451512100,74990,131.47,58600,60000,58600,76500,41300,58900,59361.41,15.37,0,243,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9431,20.05,4.62,12,0.47,2932.00,12740.00,70600,20240325,-16.71,44150,20240805,33.18,70600,-16.71,20240325,44150,33.18,20240805,70600,-16.71,20240325,44150,33.18,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,140443,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59500,600,2,1.02,3806455300,64074,112.33,58600,60000,58600,76500,41300,58900,59407.17,15.37,0,6601,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9543,20.29,4.67,12,0.40,2932.00,12740.00,70600,20240325,-15.72,44150,20240805,34.77,70600,-15.72,20240325,44150,34.77,20240805,70600,-15.72,20240325,44150,34.77,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,130440,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59300,400,2,0.68,3480918900,58593,102.72,58600,60000,58600,76500,41300,58900,59408.44,15.37,0,8286,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9511,20.23,4.65,12,0.37,2932.00,12740.00,70600,20240325,-16.01,44150,20240805,34.31,70600,-16.01,20240325,44150,34.31,20240805,70600,-16.01,20240325,44150,34.31,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,120457,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59400,500,2,0.85,3126753000,52631,92.27,58600,60000,58600,76500,41300,58900,59408.96,15.37,0,10380,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9527,20.26,4.66,12,0.33,2932.00,12740.00,70600,20240325,-15.86,44150,20240805,34.54,70600,-15.86,20240325,44150,34.54,20240805,70600,-15.86,20240325,44150,34.54,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,110441,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59100,200,2,0.34,2778141500,46735,81.93,58600,60000,58600,76500,41300,58900,59444.56,15.37,0,12188,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9479,20.16,4.64,12,0.29,2932.00,12740.00,70600,20240325,-16.29,44150,20240805,33.86,70600,-16.29,20240325,44150,33.86,20240805,70600,-16.29,20240325,44150,33.86,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,100432,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59400,500,2,0.85,2048743300,34435,60.37,58600,60000,58600,76500,41300,58900,59495.96,15.37,0,12432,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9527,20.26,4.66,12,0.21,2932.00,12740.00,70600,20240325,-15.86,44150,20240805,34.54,70600,-15.86,20240325,44150,34.54,20240805,70600,-15.86,20240325,44150,34.54,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241203,090432,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59500,600,2,1.02,456415100,7709,13.52,58600,59800,58600,76500,41300,58900,59205.49,15.37,0,4477,60900,59900,59200,58200,57500,59550,57850,80,17600,500,44760,100,1,16039185,9543,20.29,4.67,12,0.05,2932.00,12740.00,70600,20240325,-15.72,44150,20240805,34.77,70600,-15.72,20240325,44150,34.77,20240805,70600,-15.72,20240325,44150,34.77,20240805,0.39,N,039130,500,80 억,,2465020,N,N,387,N,00,N
20241202,160419,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,58900,-600,5,-1.01,3366851700,56906,54.30,59900,60200,58500,77300,41700,59500,59165.54,15.37,0,4298,60766,60132,59266,58632,57766,60450,58950,80,17800,500,45220,100,1,16039185,9447,20.09,4.62,12,0.35,2932.00,12740.00,70600,20240325,-16.57,44150,20240805,33.41,70600,-16.57,20240325,44150,33.41,20240805,70600,-16.57,20240325,44150,33.41,20240805,0.38,N,039130,500,80 억,,2465355,N,N,387,N,00,N
20241202,150447,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59100,-400,5,-0.67,3139104600,53042,50.61,59900,60200,58500,77300,41700,59500,59181.49,15.37,0,3527,60766,60132,59266,58632,57766,60450,58950,80,17800,500,45220,100,1,16039185,9479,20.16,4.64,12,0.33,2932.00,12740.00,70600,20240325,-16.29,44150,20240805,33.86,70600,-16.29,20240325,44150,33.86,20240805,70600,-16.29,20240325,44150,33.86,20240805,0.38,N,039130,500,80 억,,2465355,N,N,336,N,00,N
20241202,140430,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,59200,-300,5,-0.50,2724737000,46023,43.91,59900,60200,58500,77300,41700,59500,59203.81,15.37,0,2351,60766,60132,59266,58632,57766,60450,58950,80,17800,500,45220,100,1,16039185,9495,20.19,4.65,12,0.29,2932.00,12740.00,70600,20240325,-16.15,44150,20240805,34.09,70600,-16.15,20240325,44150,34.09,20240805,70600,-16.15,20240325,44150,34.09,20240805,0.38,N,039130,500,80 억,,2465355,N,N,336,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 160442 55 60.00 KOSPI200 서비스업 N N N Y 60 N 58900 0 3 0.00 4961384700 83650 146.65 58600 60000 58600 76500 41300 58900 59311.68 15.37 0 708 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9447 20.09 4.62 12 0.52 2932.00 12740.00 70600 20240325 -16.57 44150 20240805 33.41 70600 -16.57 20240325 44150 33.41 20240805 70600 -16.57 20240325 44150 33.41 20240805 0.39 N 039130 500 80 억 2465020 N N 30 N 00 N
3 20241203 150452 55 60.00 KOSPI200 서비스업 N N N Y 60 N 58800 -100 5 -0.17 4451512100 74990 131.47 58600 60000 58600 76500 41300 58900 59361.41 15.37 0 243 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9431 20.05 4.62 12 0.47 2932.00 12740.00 70600 20240325 -16.71 44150 20240805 33.18 70600 -16.71 20240325 44150 33.18 20240805 70600 -16.71 20240325 44150 33.18 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
4 20241203 140443 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59500 600 2 1.02 3806455300 64074 112.33 58600 60000 58600 76500 41300 58900 59407.17 15.37 0 6601 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9543 20.29 4.67 12 0.40 2932.00 12740.00 70600 20240325 -15.72 44150 20240805 34.77 70600 -15.72 20240325 44150 34.77 20240805 70600 -15.72 20240325 44150 34.77 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
5 20241203 130440 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59300 400 2 0.68 3480918900 58593 102.72 58600 60000 58600 76500 41300 58900 59408.44 15.37 0 8286 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9511 20.23 4.65 12 0.37 2932.00 12740.00 70600 20240325 -16.01 44150 20240805 34.31 70600 -16.01 20240325 44150 34.31 20240805 70600 -16.01 20240325 44150 34.31 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
6 20241203 120457 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59400 500 2 0.85 3126753000 52631 92.27 58600 60000 58600 76500 41300 58900 59408.96 15.37 0 10380 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9527 20.26 4.66 12 0.33 2932.00 12740.00 70600 20240325 -15.86 44150 20240805 34.54 70600 -15.86 20240325 44150 34.54 20240805 70600 -15.86 20240325 44150 34.54 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
7 20241203 110441 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59100 200 2 0.34 2778141500 46735 81.93 58600 60000 58600 76500 41300 58900 59444.56 15.37 0 12188 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9479 20.16 4.64 12 0.29 2932.00 12740.00 70600 20240325 -16.29 44150 20240805 33.86 70600 -16.29 20240325 44150 33.86 20240805 70600 -16.29 20240325 44150 33.86 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
8 20241203 100432 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59400 500 2 0.85 2048743300 34435 60.37 58600 60000 58600 76500 41300 58900 59495.96 15.37 0 12432 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9527 20.26 4.66 12 0.21 2932.00 12740.00 70600 20240325 -15.86 44150 20240805 34.54 70600 -15.86 20240325 44150 34.54 20240805 70600 -15.86 20240325 44150 34.54 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
9 20241203 090432 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59500 600 2 1.02 456415100 7709 13.52 58600 59800 58600 76500 41300 58900 59205.49 15.37 0 4477 60900 59900 59200 58200 57500 59550 57850 80 17600 500 44760 100 1 16039185 9543 20.29 4.67 12 0.05 2932.00 12740.00 70600 20240325 -15.72 44150 20240805 34.77 70600 -15.72 20240325 44150 34.77 20240805 70600 -15.72 20240325 44150 34.77 20240805 0.39 N 039130 500 80 억 2465020 N N 387 N 00 N
10 20241202 160419 55 60.00 KOSPI200 서비스업 N N N Y 60 N 58900 -600 5 -1.01 3366851700 56906 54.30 59900 60200 58500 77300 41700 59500 59165.54 15.37 0 4298 60766 60132 59266 58632 57766 60450 58950 80 17800 500 45220 100 1 16039185 9447 20.09 4.62 12 0.35 2932.00 12740.00 70600 20240325 -16.57 44150 20240805 33.41 70600 -16.57 20240325 44150 33.41 20240805 70600 -16.57 20240325 44150 33.41 20240805 0.38 N 039130 500 80 억 2465355 N N 387 N 00 N
11 20241202 150447 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59100 -400 5 -0.67 3139104600 53042 50.61 59900 60200 58500 77300 41700 59500 59181.49 15.37 0 3527 60766 60132 59266 58632 57766 60450 58950 80 17800 500 45220 100 1 16039185 9479 20.16 4.64 12 0.33 2932.00 12740.00 70600 20240325 -16.29 44150 20240805 33.86 70600 -16.29 20240325 44150 33.86 20240805 70600 -16.29 20240325 44150 33.86 20240805 0.38 N 039130 500 80 억 2465355 N N 336 N 00 N
12 20241202 140430 55 60.00 KOSPI200 서비스업 N N N Y 60 N 59200 -300 5 -0.50 2724737000 46023 43.91 59900 60200 58500 77300 41700 59500 59203.81 15.37 0 2351 60766 60132 59266 58632 57766 60450 58950 80 17800 500 45220 100 1 16039185 9495 20.19 4.65 12 0.29 2932.00 12740.00 70600 20240325 -16.15 44150 20240805 34.09 70600 -16.15 20240325 44150 34.09 20240805 70600 -16.15 20240325 44150 34.09 20240805 0.38 N 039130 500 80 억 2465355 N N 336 N 00 N