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
058850/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
20241203,160539,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2905,25,2,0.87,913751875,315570,42.10,2900,2925,2865,3740,2020,2880,2895.55,4.28,0,22705,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1240,8.47,0.61,12,0.74,343.00,4747.00,4545,20240123,-36.08,2360,20240909,23.09,4545,-36.08,20240123,2360,23.09,20240909,4545,-36.08,20240123,2360,23.09,20240909,4.89,N,058850,500,238 억,,1825484,N,N,1,N,00,N
20241203,150558,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2895,15,2,0.52,864723670,298660,39.84,2900,2925,2865,3740,2020,2880,2895.34,4.28,0,15211,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1236,8.44,0.61,12,0.70,343.00,4747.00,4545,20240123,-36.30,2360,20240909,22.67,4545,-36.30,20240123,2360,22.67,20240909,4545,-36.30,20240123,2360,22.67,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,140546,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2900,20,2,0.69,739251470,255395,34.07,2900,2925,2865,3740,2020,2880,2894.54,4.28,0,-10830,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1238,8.45,0.61,12,0.60,343.00,4747.00,4545,20240123,-36.19,2360,20240909,22.88,4545,-36.19,20240123,2360,22.88,20240909,4545,-36.19,20240123,2360,22.88,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,130546,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2905,25,2,0.87,621569330,214806,28.65,2900,2925,2865,3740,2020,2880,2893.63,4.28,0,-12385,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1240,8.47,0.61,12,0.50,343.00,4747.00,4545,20240123,-36.08,2360,20240909,23.09,4545,-36.08,20240123,2360,23.09,20240909,4545,-36.08,20240123,2360,23.09,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,120602,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2910,30,2,1.04,568102365,196407,26.20,2900,2925,2865,3740,2020,2880,2892.48,4.28,0,-15093,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1242,8.48,0.61,12,0.46,343.00,4747.00,4545,20240123,-35.97,2360,20240909,23.31,4545,-35.97,20240123,2360,23.31,20240909,4545,-35.97,20240123,2360,23.31,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,110544,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2885,5,2,0.17,431236995,149157,19.90,2900,2925,2865,3740,2020,2880,2891.16,4.28,0,-23373,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1231,8.41,0.61,12,0.35,343.00,4747.00,4545,20240123,-36.52,2360,20240909,22.25,4545,-36.52,20240123,2360,22.25,20240909,4545,-36.52,20240123,2360,22.25,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,100534,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2880,0,3,0.00,312337815,107958,14.40,2900,2925,2865,3740,2020,2880,2893.14,4.28,0,-14082,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1229,8.40,0.61,12,0.25,343.00,4747.00,4545,20240123,-36.63,2360,20240909,22.03,4545,-36.63,20240123,2360,22.03,20240909,4545,-36.63,20240123,2360,22.03,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241203,090533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2905,25,2,0.87,101904115,35093,4.68,2900,2925,2885,3740,2020,2880,2903.83,4.28,0,5234,3066,2972,2911,2817,2756,2942,2787,238,860,500,2070,5,1,42685000,1240,8.47,0.61,12,0.08,343.00,4747.00,4545,20240123,-36.08,2360,20240909,23.09,4545,-36.08,20240123,2360,23.09,20240909,4545,-36.08,20240123,2360,23.09,20240909,4.89,N,058850,500,238 억,,1825484,N,N,0,N,00,N
20241202,160519,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2880,-5,5,-0.17,2164014055,743864,159.27,3005,3005,2850,3750,2020,2885,2909.15,4.64,0,-152258,2988,2936,2898,2846,2808,2917,2827,238,865,500,2070,5,1,42685000,1229,8.40,0.61,12,1.74,343.00,4747.00,4545,20240123,-36.63,2360,20240909,22.03,4545,-36.63,20240123,2360,22.03,20240909,4545,-36.63,20240123,2360,22.03,20240909,5.02,N,058850,500,238 억,,1981821,N,N,0,N,00,N
20241202,150554,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2875,-10,5,-0.35,2071325335,711647,152.37,3005,3005,2850,3750,2020,2885,2910.61,4.64,0,-146247,2988,2936,2898,2846,2808,2917,2827,238,865,500,2070,5,1,42685000,1227,8.38,0.61,12,1.67,343.00,4747.00,4545,20240123,-36.74,2360,20240909,21.82,4545,-36.74,20240123,2360,21.82,20240909,4545,-36.74,20240123,2360,21.82,20240909,5.02,N,058850,500,238 억,,1981821,N,N,0,N,00,N
20241202,140541,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2870,-15,5,-0.52,1906842785,654286,140.09,3005,3005,2850,3750,2020,2885,2914.39,4.64,0,-168091,2988,2936,2898,2846,2808,2917,2827,238,865,500,2070,5,1,42685000,1225,8.37,0.60,12,1.53,343.00,4747.00,4545,20240123,-36.85,2360,20240909,21.61,4545,-36.85,20240123,2360,21.61,20240909,4545,-36.85,20240123,2360,21.61,20240909,5.02,N,058850,500,238 억,,1981821,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 160539 55 60.00 KOSPI 서비스업 N N N Y 60 N 2905 25 2 0.87 913751875 315570 42.10 2900 2925 2865 3740 2020 2880 2895.55 4.28 0 22705 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1240 8.47 0.61 12 0.74 343.00 4747.00 4545 20240123 -36.08 2360 20240909 23.09 4545 -36.08 20240123 2360 23.09 20240909 4545 -36.08 20240123 2360 23.09 20240909 4.89 N 058850 500 238 억 1825484 N N 1 N 00 N
3 20241203 150558 55 60.00 KOSPI 서비스업 N N N Y 60 N 2895 15 2 0.52 864723670 298660 39.84 2900 2925 2865 3740 2020 2880 2895.34 4.28 0 15211 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1236 8.44 0.61 12 0.70 343.00 4747.00 4545 20240123 -36.30 2360 20240909 22.67 4545 -36.30 20240123 2360 22.67 20240909 4545 -36.30 20240123 2360 22.67 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
4 20241203 140546 55 60.00 KOSPI 서비스업 N N N Y 60 N 2900 20 2 0.69 739251470 255395 34.07 2900 2925 2865 3740 2020 2880 2894.54 4.28 0 -10830 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1238 8.45 0.61 12 0.60 343.00 4747.00 4545 20240123 -36.19 2360 20240909 22.88 4545 -36.19 20240123 2360 22.88 20240909 4545 -36.19 20240123 2360 22.88 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
5 20241203 130546 55 60.00 KOSPI 서비스업 N N N Y 60 N 2905 25 2 0.87 621569330 214806 28.65 2900 2925 2865 3740 2020 2880 2893.63 4.28 0 -12385 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1240 8.47 0.61 12 0.50 343.00 4747.00 4545 20240123 -36.08 2360 20240909 23.09 4545 -36.08 20240123 2360 23.09 20240909 4545 -36.08 20240123 2360 23.09 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
6 20241203 120602 55 60.00 KOSPI 서비스업 N N N Y 60 N 2910 30 2 1.04 568102365 196407 26.20 2900 2925 2865 3740 2020 2880 2892.48 4.28 0 -15093 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1242 8.48 0.61 12 0.46 343.00 4747.00 4545 20240123 -35.97 2360 20240909 23.31 4545 -35.97 20240123 2360 23.31 20240909 4545 -35.97 20240123 2360 23.31 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
7 20241203 110544 55 60.00 KOSPI 서비스업 N N N Y 60 N 2885 5 2 0.17 431236995 149157 19.90 2900 2925 2865 3740 2020 2880 2891.16 4.28 0 -23373 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1231 8.41 0.61 12 0.35 343.00 4747.00 4545 20240123 -36.52 2360 20240909 22.25 4545 -36.52 20240123 2360 22.25 20240909 4545 -36.52 20240123 2360 22.25 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
8 20241203 100534 55 60.00 KOSPI 서비스업 N N N Y 60 N 2880 0 3 0.00 312337815 107958 14.40 2900 2925 2865 3740 2020 2880 2893.14 4.28 0 -14082 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1229 8.40 0.61 12 0.25 343.00 4747.00 4545 20240123 -36.63 2360 20240909 22.03 4545 -36.63 20240123 2360 22.03 20240909 4545 -36.63 20240123 2360 22.03 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
9 20241203 090533 55 60.00 KOSPI 서비스업 N N N Y 60 N 2905 25 2 0.87 101904115 35093 4.68 2900 2925 2885 3740 2020 2880 2903.83 4.28 0 5234 3066 2972 2911 2817 2756 2942 2787 238 860 500 2070 5 1 42685000 1240 8.47 0.61 12 0.08 343.00 4747.00 4545 20240123 -36.08 2360 20240909 23.09 4545 -36.08 20240123 2360 23.09 20240909 4545 -36.08 20240123 2360 23.09 20240909 4.89 N 058850 500 238 억 1825484 N N 0 N 00 N
10 20241202 160519 55 60.00 KOSPI 서비스업 N N N Y 60 N 2880 -5 5 -0.17 2164014055 743864 159.27 3005 3005 2850 3750 2020 2885 2909.15 4.64 0 -152258 2988 2936 2898 2846 2808 2917 2827 238 865 500 2070 5 1 42685000 1229 8.40 0.61 12 1.74 343.00 4747.00 4545 20240123 -36.63 2360 20240909 22.03 4545 -36.63 20240123 2360 22.03 20240909 4545 -36.63 20240123 2360 22.03 20240909 5.02 N 058850 500 238 억 1981821 N N 0 N 00 N
11 20241202 150554 55 60.00 KOSPI 서비스업 N N N Y 60 N 2875 -10 5 -0.35 2071325335 711647 152.37 3005 3005 2850 3750 2020 2885 2910.61 4.64 0 -146247 2988 2936 2898 2846 2808 2917 2827 238 865 500 2070 5 1 42685000 1227 8.38 0.61 12 1.67 343.00 4747.00 4545 20240123 -36.74 2360 20240909 21.82 4545 -36.74 20240123 2360 21.82 20240909 4545 -36.74 20240123 2360 21.82 20240909 5.02 N 058850 500 238 억 1981821 N N 0 N 00 N
12 20241202 140541 55 60.00 KOSPI 서비스업 N N N Y 60 N 2870 -15 5 -0.52 1906842785 654286 140.09 3005 3005 2850 3750 2020 2885 2914.39 4.64 0 -168091 2988 2936 2898 2846 2808 2917 2827 238 865 500 2070 5 1 42685000 1225 8.37 0.60 12 1.53 343.00 4747.00 4545 20240123 -36.85 2360 20240909 21.61 4545 -36.85 20240123 2360 21.61 20240909 4545 -36.85 20240123 2360 21.61 20240909 5.02 N 058850 500 238 억 1981821 N N 0 N 00 N