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
053690/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
20241203,160527,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18080,280,2,1.57,5018307090,278988,49.59,17710,18170,17690,23100,12460,17800,17987.70,2.85,0,-16343,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1981,13.91,1.03,12,2.55,1300.00,17559.00,25050,20231129,-27.82,13750,20240805,31.49,21450,-15.71,20241126,13750,31.49,20240805,22850,-20.88,20231204,13750,31.49,20240805,7.57,N,053690,500,54 억,,312670,N,N,15,N,00,N
20241203,150546,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17980,180,2,1.01,4605294330,256115,45.53,17710,18170,17690,23100,12460,17800,17981.56,2.85,0,-14351,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1970,13.83,1.02,12,2.34,1300.00,17559.00,25050,20231129,-28.22,13750,20240805,30.76,21450,-16.18,20241126,13750,30.76,20240805,22850,-21.31,20231204,13750,30.76,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,140533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18030,230,2,1.29,4118071660,229062,40.72,17710,18170,17690,23100,12460,17800,17978.20,2.85,0,-13101,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1976,13.87,1.03,12,2.09,1300.00,17559.00,25050,20231129,-28.02,13750,20240805,31.13,21450,-15.94,20241126,13750,31.13,20240805,22850,-21.09,20231204,13750,31.13,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,130531,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17890,90,2,0.51,3658151810,203553,36.18,17710,18170,17690,23100,12460,17800,17971.74,2.85,0,-12825,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1960,13.76,1.02,12,1.86,1300.00,17559.00,25050,20231129,-28.58,13750,20240805,30.11,21450,-16.60,20241126,13750,30.11,20240805,22850,-21.71,20231204,13750,30.11,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,120549,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17900,100,2,0.56,3303333160,183744,32.66,17710,18170,17690,23100,12460,17800,17978.19,2.85,0,-11635,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1961,13.77,1.02,12,1.68,1300.00,17559.00,25050,20231129,-28.54,13750,20240805,30.18,21450,-16.55,20241126,13750,30.18,20240805,22850,-21.66,20231204,13750,30.18,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,110530,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17990,190,2,1.07,3057735320,170035,30.23,17710,18170,17690,23100,12460,17800,17983.29,2.85,0,-7407,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1971,13.84,1.02,12,1.55,1300.00,17559.00,25050,20231129,-28.18,13750,20240805,30.84,21450,-16.13,20241126,13750,30.84,20240805,22850,-21.27,20231204,13750,30.84,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,100521,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17850,50,2,0.28,2011173800,112125,19.93,17710,18080,17690,23100,12460,17800,17937.25,2.85,0,-10091,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1956,13.73,1.02,12,1.02,1300.00,17559.00,25050,20231129,-28.74,13750,20240805,29.82,21450,-16.78,20241126,13750,29.82,20240805,22850,-21.88,20231204,13750,29.82,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241203,090520,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17910,110,2,0.62,376848050,21138,3.76,17710,18000,17690,23100,12460,17800,17828.38,2.85,0,-479,18800,18300,18040,17540,17280,18170,17410,55,5300,500,12810,10,1,10957550,1962,13.78,1.02,12,0.19,1300.00,17559.00,25050,20231129,-28.50,13750,20240805,30.25,21450,-16.50,20241126,13750,30.25,20240805,22850,-21.62,20231204,13750,30.25,20240805,7.57,N,053690,500,54 억,,312670,N,N,6,N,00,N
20241202,160507,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17800,-430,5,-2.36,9975377550,549192,73.32,18230,18540,17780,23650,12770,18230,18164.85,2.96,0,-9283,19050,18640,18380,17970,17710,18510,17840,55,5420,500,13120,10,1,10957550,1950,13.69,1.01,12,5.01,1300.00,17559.00,25050,20231129,-28.94,13750,20240805,29.45,21450,-17.02,20241126,13750,29.45,20240805,22850,-22.10,20231204,13750,29.45,20240805,7.15,N,053690,500,54 억,,324001,N,N,6,N,00,N
20241202,150542,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17840,-390,5,-2.14,9365354170,514961,68.75,18230,18540,17780,23650,12770,18230,18186.52,2.96,0,-10651,19050,18640,18380,17970,17710,18510,17840,55,5420,500,13120,10,1,10957550,1955,13.72,1.02,12,4.70,1300.00,17559.00,25050,20231129,-28.78,13750,20240805,29.75,21450,-16.83,20241126,13750,29.75,20240805,22850,-21.93,20231204,13750,29.75,20240805,7.15,N,053690,500,54 억,,324001,N,N,5,N,00,N
20241202,140522,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18060,-170,5,-0.93,8100561860,444327,59.32,18230,18540,17780,23650,12770,18230,18231.08,2.96,0,-7474,19050,18640,18380,17970,17710,18510,17840,55,5420,500,13120,10,1,10957550,1979,13.89,1.03,12,4.05,1300.00,17559.00,25050,20231129,-27.90,13750,20240805,31.35,21450,-15.80,20241126,13750,31.35,20240805,22850,-20.96,20231204,13750,31.35,20240805,7.15,N,053690,500,54 억,,324001,N,N,5,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 160527 55 60.00 KOSPI 서비스업 N N N Y 60 N 18080 280 2 1.57 5018307090 278988 49.59 17710 18170 17690 23100 12460 17800 17987.70 2.85 0 -16343 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1981 13.91 1.03 12 2.55 1300.00 17559.00 25050 20231129 -27.82 13750 20240805 31.49 21450 -15.71 20241126 13750 31.49 20240805 22850 -20.88 20231204 13750 31.49 20240805 7.57 N 053690 500 54 억 312670 N N 15 N 00 N
3 20241203 150546 55 60.00 KOSPI 서비스업 N N N Y 60 N 17980 180 2 1.01 4605294330 256115 45.53 17710 18170 17690 23100 12460 17800 17981.56 2.85 0 -14351 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1970 13.83 1.02 12 2.34 1300.00 17559.00 25050 20231129 -28.22 13750 20240805 30.76 21450 -16.18 20241126 13750 30.76 20240805 22850 -21.31 20231204 13750 30.76 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
4 20241203 140533 55 60.00 KOSPI 서비스업 N N N Y 60 N 18030 230 2 1.29 4118071660 229062 40.72 17710 18170 17690 23100 12460 17800 17978.20 2.85 0 -13101 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1976 13.87 1.03 12 2.09 1300.00 17559.00 25050 20231129 -28.02 13750 20240805 31.13 21450 -15.94 20241126 13750 31.13 20240805 22850 -21.09 20231204 13750 31.13 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
5 20241203 130531 55 60.00 KOSPI 서비스업 N N N Y 60 N 17890 90 2 0.51 3658151810 203553 36.18 17710 18170 17690 23100 12460 17800 17971.74 2.85 0 -12825 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1960 13.76 1.02 12 1.86 1300.00 17559.00 25050 20231129 -28.58 13750 20240805 30.11 21450 -16.60 20241126 13750 30.11 20240805 22850 -21.71 20231204 13750 30.11 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
6 20241203 120549 55 60.00 KOSPI 서비스업 N N N Y 60 N 17900 100 2 0.56 3303333160 183744 32.66 17710 18170 17690 23100 12460 17800 17978.19 2.85 0 -11635 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1961 13.77 1.02 12 1.68 1300.00 17559.00 25050 20231129 -28.54 13750 20240805 30.18 21450 -16.55 20241126 13750 30.18 20240805 22850 -21.66 20231204 13750 30.18 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
7 20241203 110530 55 60.00 KOSPI 서비스업 N N N Y 60 N 17990 190 2 1.07 3057735320 170035 30.23 17710 18170 17690 23100 12460 17800 17983.29 2.85 0 -7407 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1971 13.84 1.02 12 1.55 1300.00 17559.00 25050 20231129 -28.18 13750 20240805 30.84 21450 -16.13 20241126 13750 30.84 20240805 22850 -21.27 20231204 13750 30.84 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
8 20241203 100521 55 60.00 KOSPI 서비스업 N N N Y 60 N 17850 50 2 0.28 2011173800 112125 19.93 17710 18080 17690 23100 12460 17800 17937.25 2.85 0 -10091 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1956 13.73 1.02 12 1.02 1300.00 17559.00 25050 20231129 -28.74 13750 20240805 29.82 21450 -16.78 20241126 13750 29.82 20240805 22850 -21.88 20231204 13750 29.82 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
9 20241203 090520 55 60.00 KOSPI 서비스업 N N N Y 60 N 17910 110 2 0.62 376848050 21138 3.76 17710 18000 17690 23100 12460 17800 17828.38 2.85 0 -479 18800 18300 18040 17540 17280 18170 17410 55 5300 500 12810 10 1 10957550 1962 13.78 1.02 12 0.19 1300.00 17559.00 25050 20231129 -28.50 13750 20240805 30.25 21450 -16.50 20241126 13750 30.25 20240805 22850 -21.62 20231204 13750 30.25 20240805 7.57 N 053690 500 54 억 312670 N N 6 N 00 N
10 20241202 160507 55 60.00 KOSPI 서비스업 N N N Y 60 N 17800 -430 5 -2.36 9975377550 549192 73.32 18230 18540 17780 23650 12770 18230 18164.85 2.96 0 -9283 19050 18640 18380 17970 17710 18510 17840 55 5420 500 13120 10 1 10957550 1950 13.69 1.01 12 5.01 1300.00 17559.00 25050 20231129 -28.94 13750 20240805 29.45 21450 -17.02 20241126 13750 29.45 20240805 22850 -22.10 20231204 13750 29.45 20240805 7.15 N 053690 500 54 억 324001 N N 6 N 00 N
11 20241202 150542 55 60.00 KOSPI 서비스업 N N N Y 60 N 17840 -390 5 -2.14 9365354170 514961 68.75 18230 18540 17780 23650 12770 18230 18186.52 2.96 0 -10651 19050 18640 18380 17970 17710 18510 17840 55 5420 500 13120 10 1 10957550 1955 13.72 1.02 12 4.70 1300.00 17559.00 25050 20231129 -28.78 13750 20240805 29.75 21450 -16.83 20241126 13750 29.75 20240805 22850 -21.93 20231204 13750 29.75 20240805 7.15 N 053690 500 54 억 324001 N N 5 N 00 N
12 20241202 140522 55 60.00 KOSPI 서비스업 N N N Y 60 N 18060 -170 5 -0.93 8100561860 444327 59.32 18230 18540 17780 23650 12770 18230 18231.08 2.96 0 -7474 19050 18640 18380 17970 17710 18510 17840 55 5420 500 13120 10 1 10957550 1979 13.89 1.03 12 4.05 1300.00 17559.00 25050 20231129 -27.90 13750 20240805 31.35 21450 -15.80 20241126 13750 31.35 20240805 22850 -20.96 20231204 13750 31.35 20240805 7.15 N 053690 500 54 억 324001 N N 5 N 00 N