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
052690/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
20241203,160522,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68500,1000,2,1.48,5440993300,79419,102.51,68000,68900,67600,87700,47300,67500,68510.42,8.83,0,21391,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26181,80.21,4.70,12,0.21,854.00,14589.00,98100,20240718,-30.17,53800,20240419,27.32,98100,-30.17,20240718,53800,27.32,20240419,98100,-30.17,20240718,53800,27.32,20240419,1.15,N,052690,200,76 억,,3376389,N,N,301,N,00,N
20241203,150539,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68400,900,2,1.33,4863847600,70994,91.64,68000,68900,67600,87700,47300,67500,68511.10,8.83,0,19508,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26142,80.09,4.69,12,0.19,854.00,14589.00,98100,20240718,-30.28,53800,20240419,27.14,98100,-30.28,20240718,53800,27.14,20240419,98100,-30.28,20240718,53800,27.14,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,140527,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68700,1200,2,1.78,4023666200,58712,75.78,68000,68900,67600,87700,47300,67500,68532.77,8.83,0,15453,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26257,80.44,4.71,12,0.15,854.00,14589.00,98100,20240718,-29.97,53800,20240419,27.70,98100,-29.97,20240718,53800,27.70,20240419,98100,-29.97,20240718,53800,27.70,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,130525,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68700,1200,2,1.78,3337148600,48702,62.86,68000,68900,67600,87700,47300,67500,68522.41,8.83,0,10206,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26257,80.44,4.71,12,0.13,854.00,14589.00,98100,20240718,-29.97,53800,20240419,27.70,98100,-29.97,20240718,53800,27.70,20240419,98100,-29.97,20240718,53800,27.70,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,120542,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68700,1200,2,1.78,3040362200,44385,57.29,68000,68900,67600,87700,47300,67500,68500.42,8.83,0,8243,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26257,80.44,4.71,12,0.12,854.00,14589.00,98100,20240718,-29.97,53800,20240419,27.70,98100,-29.97,20240718,53800,27.70,20240419,98100,-29.97,20240718,53800,27.70,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,110524,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68600,1100,2,1.63,2451030800,35804,46.21,68000,68900,67600,87700,47300,67500,68457.67,8.83,0,7340,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26219,80.33,4.70,12,0.09,854.00,14589.00,98100,20240718,-30.07,53800,20240419,27.51,98100,-30.07,20240718,53800,27.51,20240419,98100,-30.07,20240718,53800,27.51,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,100515,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68400,900,2,1.33,1537310100,22495,29.04,68000,68700,67600,87700,47300,67500,68341.16,8.83,0,3817,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26142,80.09,4.69,12,0.06,854.00,14589.00,98100,20240718,-30.28,53800,20240419,27.14,98100,-30.28,20240718,53800,27.14,20240419,98100,-30.28,20240718,53800,27.14,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241203,090513,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68400,900,2,1.33,316805600,4640,5.99,68000,68700,67600,87700,47300,67500,68281.96,8.83,0,502,69633,68566,67933,66866,66233,68250,66550,76,20200,200,48600,100,1,38220000,26142,80.09,4.69,12,0.01,854.00,14589.00,98100,20240718,-30.28,53800,20240419,27.14,98100,-30.28,20240718,53800,27.14,20240419,98100,-30.28,20240718,53800,27.14,20240419,1.15,N,052690,200,76 억,,3376389,N,N,21,N,00,N
20241202,160501,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67500,-500,5,-0.74,5201245800,76631,48.54,68600,69000,67300,88400,47600,68000,67874.65,8.84,0,-2170,71600,69800,68700,66900,65800,69250,66350,76,20400,200,48960,100,1,38220000,25799,79.04,4.63,12,0.20,854.00,14589.00,98100,20240718,-31.19,53800,20240419,25.46,98100,-31.19,20240718,53800,25.46,20240419,98100,-31.19,20240718,53800,25.46,20240419,1.15,N,052690,200,76 억,,3379844,N,N,21,N,00,N
20241202,150536,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,67600,-400,5,-0.59,4603290900,67775,42.93,68600,69000,67300,88400,47600,68000,67920.14,8.84,0,-1677,71600,69800,68700,66900,65800,69250,66350,76,20400,200,48960,100,1,38220000,25837,79.16,4.63,12,0.18,854.00,14589.00,98100,20240718,-31.09,53800,20240419,25.65,98100,-31.09,20240718,53800,25.65,20240419,98100,-31.09,20240718,53800,25.65,20240419,1.15,N,052690,200,76 억,,3379844,N,N,49,N,00,N
20241202,140514,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,0,3,0.00,3876102500,57041,36.13,68600,69000,67300,88400,47600,68000,67952.88,8.84,0,-3461,71600,69800,68700,66900,65800,69250,66350,76,20400,200,48960,100,1,38220000,25990,79.63,4.66,12,0.15,854.00,14589.00,98100,20240718,-30.68,53800,20240419,26.39,98100,-30.68,20240718,53800,26.39,20240419,98100,-30.68,20240718,53800,26.39,20240419,1.15,N,052690,200,76 억,,3379844,N,N,49,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 160522 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68500 1000 2 1.48 5440993300 79419 102.51 68000 68900 67600 87700 47300 67500 68510.42 8.83 0 21391 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26181 80.21 4.70 12 0.21 854.00 14589.00 98100 20240718 -30.17 53800 20240419 27.32 98100 -30.17 20240718 53800 27.32 20240419 98100 -30.17 20240718 53800 27.32 20240419 1.15 N 052690 200 76 억 3376389 N N 301 N 00 N
3 20241203 150539 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68400 900 2 1.33 4863847600 70994 91.64 68000 68900 67600 87700 47300 67500 68511.10 8.83 0 19508 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26142 80.09 4.69 12 0.19 854.00 14589.00 98100 20240718 -30.28 53800 20240419 27.14 98100 -30.28 20240718 53800 27.14 20240419 98100 -30.28 20240718 53800 27.14 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
4 20241203 140527 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68700 1200 2 1.78 4023666200 58712 75.78 68000 68900 67600 87700 47300 67500 68532.77 8.83 0 15453 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26257 80.44 4.71 12 0.15 854.00 14589.00 98100 20240718 -29.97 53800 20240419 27.70 98100 -29.97 20240718 53800 27.70 20240419 98100 -29.97 20240718 53800 27.70 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
5 20241203 130525 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68700 1200 2 1.78 3337148600 48702 62.86 68000 68900 67600 87700 47300 67500 68522.41 8.83 0 10206 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26257 80.44 4.71 12 0.13 854.00 14589.00 98100 20240718 -29.97 53800 20240419 27.70 98100 -29.97 20240718 53800 27.70 20240419 98100 -29.97 20240718 53800 27.70 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
6 20241203 120542 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68700 1200 2 1.78 3040362200 44385 57.29 68000 68900 67600 87700 47300 67500 68500.42 8.83 0 8243 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26257 80.44 4.71 12 0.12 854.00 14589.00 98100 20240718 -29.97 53800 20240419 27.70 98100 -29.97 20240718 53800 27.70 20240419 98100 -29.97 20240718 53800 27.70 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
7 20241203 110524 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68600 1100 2 1.63 2451030800 35804 46.21 68000 68900 67600 87700 47300 67500 68457.67 8.83 0 7340 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26219 80.33 4.70 12 0.09 854.00 14589.00 98100 20240718 -30.07 53800 20240419 27.51 98100 -30.07 20240718 53800 27.51 20240419 98100 -30.07 20240718 53800 27.51 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
8 20241203 100515 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68400 900 2 1.33 1537310100 22495 29.04 68000 68700 67600 87700 47300 67500 68341.16 8.83 0 3817 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26142 80.09 4.69 12 0.06 854.00 14589.00 98100 20240718 -30.28 53800 20240419 27.14 98100 -30.28 20240718 53800 27.14 20240419 98100 -30.28 20240718 53800 27.14 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
9 20241203 090513 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68400 900 2 1.33 316805600 4640 5.99 68000 68700 67600 87700 47300 67500 68281.96 8.83 0 502 69633 68566 67933 66866 66233 68250 66550 76 20200 200 48600 100 1 38220000 26142 80.09 4.69 12 0.01 854.00 14589.00 98100 20240718 -30.28 53800 20240419 27.14 98100 -30.28 20240718 53800 27.14 20240419 98100 -30.28 20240718 53800 27.14 20240419 1.15 N 052690 200 76 억 3376389 N N 21 N 00 N
10 20241202 160501 55 30.00 KOSPI200 서비스업 N N N Y 40 N 67500 -500 5 -0.74 5201245800 76631 48.54 68600 69000 67300 88400 47600 68000 67874.65 8.84 0 -2170 71600 69800 68700 66900 65800 69250 66350 76 20400 200 48960 100 1 38220000 25799 79.04 4.63 12 0.20 854.00 14589.00 98100 20240718 -31.19 53800 20240419 25.46 98100 -31.19 20240718 53800 25.46 20240419 98100 -31.19 20240718 53800 25.46 20240419 1.15 N 052690 200 76 억 3379844 N N 21 N 00 N
11 20241202 150536 55 30.00 KOSPI200 서비스업 N N N Y 40 N 67600 -400 5 -0.59 4603290900 67775 42.93 68600 69000 67300 88400 47600 68000 67920.14 8.84 0 -1677 71600 69800 68700 66900 65800 69250 66350 76 20400 200 48960 100 1 38220000 25837 79.16 4.63 12 0.18 854.00 14589.00 98100 20240718 -31.09 53800 20240419 25.65 98100 -31.09 20240718 53800 25.65 20240419 98100 -31.09 20240718 53800 25.65 20240419 1.15 N 052690 200 76 억 3379844 N N 49 N 00 N
12 20241202 140514 55 30.00 KOSPI200 서비스업 N N N Y 40 N 68000 0 3 0.00 3876102500 57041 36.13 68600 69000 67300 88400 47600 68000 67952.88 8.84 0 -3461 71600 69800 68700 66900 65800 69250 66350 76 20400 200 48960 100 1 38220000 25990 79.63 4.66 12 0.15 854.00 14589.00 98100 20240718 -30.68 53800 20240419 26.39 98100 -30.68 20240718 53800 26.39 20240419 98100 -30.68 20240718 53800 26.39 20240419 1.15 N 052690 200 76 억 3379844 N N 49 N 00 N