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
251270/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
20241203,161004,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,57200,800,2,1.42,5822852700,102286,40.32,57000,57700,55200,73300,39500,56400,56926.71,26.32,0,15032,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,49165,-19.23,0.91,12,0.12,-2975.00,62650.00,72400,20240510,-20.99,46100,20241115,24.08,72400,-20.99,20240510,46100,24.08,20241115,72400,-20.99,20240510,46100,24.08,20241115,0.25,N,251270,100,85 억,,22627026,N,N,1623,N,00,N
20241203,151043,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,57000,600,2,1.06,5213019400,91620,36.12,57000,57700,55200,73300,39500,56400,56898.27,26.32,0,13444,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,48993,-19.16,0.91,12,0.11,-2975.00,62650.00,72400,20240510,-21.27,46100,20241115,23.64,72400,-21.27,20240510,46100,23.64,20241115,72400,-21.27,20240510,46100,23.64,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,141023,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,57500,1100,2,1.95,4702192000,82703,32.60,57000,57700,55200,73300,39500,56400,56856.37,26.32,0,11470,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,49423,-19.33,0.92,12,0.10,-2975.00,62650.00,72400,20240510,-20.58,46100,20241115,24.73,72400,-20.58,20240510,46100,24.73,20241115,72400,-20.58,20240510,46100,24.73,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,131025,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,56900,500,2,0.89,3485257600,61437,24.22,57000,57500,55200,73300,39500,56400,56728.97,26.32,0,459,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,48908,-19.13,0.91,12,0.07,-2975.00,62650.00,72400,20240510,-21.41,46100,20241115,23.43,72400,-21.41,20240510,46100,23.43,20241115,72400,-21.41,20240510,46100,23.43,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,121037,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,57300,900,2,1.60,3145028800,55476,21.87,57000,57500,55200,73300,39500,56400,56691.70,26.32,0,326,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,49251,-19.26,0.91,12,0.06,-2975.00,62650.00,72400,20240510,-20.86,46100,20241115,24.30,72400,-20.86,20240510,46100,24.30,20241115,72400,-20.86,20240510,46100,24.30,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,111018,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,57100,700,2,1.24,2835701900,50043,19.73,57000,57500,55200,73300,39500,56400,56665.31,26.32,0,-531,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,49079,-19.19,0.91,12,0.06,-2975.00,62650.00,72400,20240510,-21.13,46100,20241115,23.86,72400,-21.13,20240510,46100,23.86,20241115,72400,-21.13,20240510,46100,23.86,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,101003,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,56600,200,2,0.35,2103931300,37146,14.64,57000,57500,55200,73300,39500,56400,56639.51,26.32,0,470,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,48650,-19.03,0.90,12,0.04,-2975.00,62650.00,72400,20240510,-21.82,46100,20241115,22.78,72400,-21.82,20240510,46100,22.78,20241115,72400,-21.82,20240510,46100,22.78,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241203,090954,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,56400,0,3,0.00,493546000,8682,3.42,57000,57500,56200,73300,39500,56400,56847.04,26.32,0,-961,60000,58200,55900,54100,51800,59100,55000,86,16900,100,41730,100,1,85953502,48478,-18.96,0.90,12,0.01,-2975.00,62650.00,72400,20240510,-22.10,46100,20241115,22.34,72400,-22.10,20240510,46100,22.34,20241115,72400,-22.10,20240510,46100,22.34,20241115,0.25,N,251270,100,85 억,,22627026,N,N,3377,N,00,N
20241202,160939,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,56400,3400,2,6.42,14242907800,252974,171.32,53800,57700,53600,68900,37100,53000,56301.88,26.29,0,30912,56333,54666,52333,50666,48333,55500,51500,86,15900,100,39220,100,1,85953502,48478,-18.96,0.90,12,0.29,-2975.00,62650.00,72400,20240510,-22.10,46100,20241115,22.34,72400,-22.10,20240510,46100,22.34,20241115,72400,-22.10,20240510,46100,22.34,20241115,0.25,N,251270,100,85 억,,22601468,N,N,3377,N,00,N
20241202,151057,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,56800,3800,2,7.17,13659314600,242647,164.33,53800,57700,53600,68900,37100,53000,56293.07,26.29,0,31866,56333,54666,52333,50666,48333,55500,51500,86,15900,100,39220,100,1,85953502,48822,-19.09,0.91,12,0.28,-2975.00,62650.00,72400,20240510,-21.55,46100,20241115,23.21,72400,-21.55,20240510,46100,23.21,20241115,72400,-21.55,20240510,46100,23.21,20241115,0.25,N,251270,100,85 억,,22601468,N,N,4828,N,00,N
20241202,141012,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,56900,3900,2,7.36,12444009900,221243,149.83,53800,57700,53600,68900,37100,53000,56246.02,26.29,0,35427,56333,54666,52333,50666,48333,55500,51500,86,15900,100,39220,100,1,85953502,48908,-19.13,0.91,12,0.26,-2975.00,62650.00,72400,20240510,-21.41,46100,20241115,23.43,72400,-21.41,20240510,46100,23.43,20241115,72400,-21.41,20240510,46100,23.43,20241115,0.25,N,251270,100,85 억,,22601468,N,N,4828,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 161004 55 20.00 KOSPI200 서비스업 N N N Y 40 N 57200 800 2 1.42 5822852700 102286 40.32 57000 57700 55200 73300 39500 56400 56926.71 26.32 0 15032 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 49165 -19.23 0.91 12 0.12 -2975.00 62650.00 72400 20240510 -20.99 46100 20241115 24.08 72400 -20.99 20240510 46100 24.08 20241115 72400 -20.99 20240510 46100 24.08 20241115 0.25 N 251270 100 85 억 22627026 N N 1623 N 00 N
3 20241203 151043 55 20.00 KOSPI200 서비스업 N N N Y 40 N 57000 600 2 1.06 5213019400 91620 36.12 57000 57700 55200 73300 39500 56400 56898.27 26.32 0 13444 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 48993 -19.16 0.91 12 0.11 -2975.00 62650.00 72400 20240510 -21.27 46100 20241115 23.64 72400 -21.27 20240510 46100 23.64 20241115 72400 -21.27 20240510 46100 23.64 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
4 20241203 141023 55 20.00 KOSPI200 서비스업 N N N Y 40 N 57500 1100 2 1.95 4702192000 82703 32.60 57000 57700 55200 73300 39500 56400 56856.37 26.32 0 11470 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 49423 -19.33 0.92 12 0.10 -2975.00 62650.00 72400 20240510 -20.58 46100 20241115 24.73 72400 -20.58 20240510 46100 24.73 20241115 72400 -20.58 20240510 46100 24.73 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
5 20241203 131025 55 20.00 KOSPI200 서비스업 N N N Y 40 N 56900 500 2 0.89 3485257600 61437 24.22 57000 57500 55200 73300 39500 56400 56728.97 26.32 0 459 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 48908 -19.13 0.91 12 0.07 -2975.00 62650.00 72400 20240510 -21.41 46100 20241115 23.43 72400 -21.41 20240510 46100 23.43 20241115 72400 -21.41 20240510 46100 23.43 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
6 20241203 121037 55 20.00 KOSPI200 서비스업 N N N Y 40 N 57300 900 2 1.60 3145028800 55476 21.87 57000 57500 55200 73300 39500 56400 56691.70 26.32 0 326 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 49251 -19.26 0.91 12 0.06 -2975.00 62650.00 72400 20240510 -20.86 46100 20241115 24.30 72400 -20.86 20240510 46100 24.30 20241115 72400 -20.86 20240510 46100 24.30 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
7 20241203 111018 55 20.00 KOSPI200 서비스업 N N N Y 40 N 57100 700 2 1.24 2835701900 50043 19.73 57000 57500 55200 73300 39500 56400 56665.31 26.32 0 -531 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 49079 -19.19 0.91 12 0.06 -2975.00 62650.00 72400 20240510 -21.13 46100 20241115 23.86 72400 -21.13 20240510 46100 23.86 20241115 72400 -21.13 20240510 46100 23.86 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
8 20241203 101003 55 20.00 KOSPI200 서비스업 N N N Y 40 N 56600 200 2 0.35 2103931300 37146 14.64 57000 57500 55200 73300 39500 56400 56639.51 26.32 0 470 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 48650 -19.03 0.90 12 0.04 -2975.00 62650.00 72400 20240510 -21.82 46100 20241115 22.78 72400 -21.82 20240510 46100 22.78 20241115 72400 -21.82 20240510 46100 22.78 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
9 20241203 090954 55 20.00 KOSPI200 서비스업 N N N Y 40 N 56400 0 3 0.00 493546000 8682 3.42 57000 57500 56200 73300 39500 56400 56847.04 26.32 0 -961 60000 58200 55900 54100 51800 59100 55000 86 16900 100 41730 100 1 85953502 48478 -18.96 0.90 12 0.01 -2975.00 62650.00 72400 20240510 -22.10 46100 20241115 22.34 72400 -22.10 20240510 46100 22.34 20241115 72400 -22.10 20240510 46100 22.34 20241115 0.25 N 251270 100 85 억 22627026 N N 3377 N 00 N
10 20241202 160939 57 100.00 KOSPI200 서비스업 N N N N N 56400 3400 2 6.42 14242907800 252974 171.32 53800 57700 53600 68900 37100 53000 56301.88 26.29 0 30912 56333 54666 52333 50666 48333 55500 51500 86 15900 100 39220 100 1 85953502 48478 -18.96 0.90 12 0.29 -2975.00 62650.00 72400 20240510 -22.10 46100 20241115 22.34 72400 -22.10 20240510 46100 22.34 20241115 72400 -22.10 20240510 46100 22.34 20241115 0.25 N 251270 100 85 억 22601468 N N 3377 N 00 N
11 20241202 151057 57 100.00 KOSPI200 서비스업 N N N N N 56800 3800 2 7.17 13659314600 242647 164.33 53800 57700 53600 68900 37100 53000 56293.07 26.29 0 31866 56333 54666 52333 50666 48333 55500 51500 86 15900 100 39220 100 1 85953502 48822 -19.09 0.91 12 0.28 -2975.00 62650.00 72400 20240510 -21.55 46100 20241115 23.21 72400 -21.55 20240510 46100 23.21 20241115 72400 -21.55 20240510 46100 23.21 20241115 0.25 N 251270 100 85 억 22601468 N N 4828 N 00 N
12 20241202 141012 57 100.00 KOSPI200 서비스업 N N N N N 56900 3900 2 7.36 12444009900 221243 149.83 53800 57700 53600 68900 37100 53000 56246.02 26.29 0 35427 56333 54666 52333 50666 48333 55500 51500 86 15900 100 39220 100 1 85953502 48908 -19.13 0.91 12 0.26 -2975.00 62650.00 72400 20240510 -21.41 46100 20241115 23.43 72400 -21.41 20240510 46100 23.43 20241115 72400 -21.41 20240510 46100 23.43 20241115 0.25 N 251270 100 85 억 22601468 N N 4828 N 00 N