ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036570/price/prices-20241101.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
20241125,160446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,2500,2,1.15,22153104500,101865,164.30,217000,219500,213000,281000,152000,216500,217474.92,35.01,0,4807,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,48079,22.66,1.24,12,0.46,9663.00,176065.00,286500,20231204,-23.56,156900,20240805,39.58,241000,-9.13,20240102,156900,39.58,20240805,286500,-23.56,20231204,156900,39.58,20240805,0.73,N,036570,500,109 억,,7685536,N,N,780,N,00,N
20241125,150454,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,218000,1500,2,0.69,14328193000,66105,106.62,217000,219500,213000,281000,152000,216500,216749.06,35.01,0,3872,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47860,22.56,1.24,12,0.30,9663.00,176065.00,286500,20231204,-23.91,156900,20240805,38.94,241000,-9.54,20240102,156900,38.94,20240805,286500,-23.91,20231204,156900,38.94,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,140454,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,219000,2500,2,1.15,11138601500,51495,83.06,217000,219500,213000,281000,152000,216500,216304.47,35.01,0,257,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,48079,22.66,1.24,12,0.23,9663.00,176065.00,286500,20231204,-23.56,156900,20240805,39.58,241000,-9.13,20240102,156900,39.58,20240805,286500,-23.56,20231204,156900,39.58,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,130449,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217000,500,2,0.23,8486395000,39334,63.44,217000,218500,213000,281000,152000,216500,215751.86,35.01,0,-3272,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47640,22.46,1.23,12,0.18,9663.00,176065.00,286500,20231204,-24.26,156900,20240805,38.30,241000,-9.96,20240102,156900,38.30,20240805,286500,-24.26,20231204,156900,38.30,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,120455,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,0,3,0.00,6100425500,28367,45.75,217000,218000,213000,281000,152000,216500,215052.84,35.01,0,-5311,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47530,22.41,1.23,12,0.13,9663.00,176065.00,286500,20231204,-24.43,156900,20240805,37.99,241000,-10.17,20240102,156900,37.99,20240805,286500,-24.43,20231204,156900,37.99,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,110452,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,215000,-1500,5,-0.69,4802747000,22364,36.07,217000,218000,213000,281000,152000,216500,214752.32,35.01,0,-6312,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47201,22.25,1.22,12,0.10,9663.00,176065.00,286500,20231204,-24.96,156900,20240805,37.03,241000,-10.79,20240102,156900,37.03,20240805,286500,-24.96,20231204,156900,37.03,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,100446,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,213000,-3500,5,-1.62,3064087000,14263,23.01,217000,218000,213000,281000,152000,216500,214825.91,35.01,0,-6800,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,46762,22.04,1.21,12,0.06,9663.00,176065.00,286500,20231204,-25.65,156900,20240805,35.76,241000,-11.62,20240102,156900,35.76,20240805,286500,-25.65,20231204,156900,35.76,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241125,090448,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,-500,5,-0.23,450647000,2079,3.35,217000,218000,215500,281000,152000,216500,216763.32,35.01,0,-192,224166,220332,216166,212332,208166,222250,214250,110,64500,500,160210,500,1,21954022,47421,22.35,1.23,12,0.01,9663.00,176065.00,286500,20231204,-24.61,156900,20240805,37.67,241000,-10.37,20240102,156900,37.67,20240805,286500,-24.61,20231204,156900,37.67,20240805,0.73,N,036570,500,109 억,,7685536,N,N,338,N,00,N
20241122,160427,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,3500,2,1.64,13356800500,61796,108.49,215500,220000,212000,276500,149500,213000,216142.64,34.95,-1900,10567,220333,216666,212833,209166,205333,214750,207250,110,63500,500,157620,500,1,21954022,47530,22.41,1.23,12,0.28,9663.00,176065.00,286500,20231204,-24.43,156900,20240805,37.99,241000,-10.17,20240102,156900,37.99,20240805,286500,-24.43,20231204,156900,37.99,20240805,0.73,N,036570,500,109 억,,7672622,N,N,267,N,00,N
20241122,150428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,3000,2,1.41,12342158500,57106,100.25,215500,220000,212000,276500,149500,213000,216127.18,34.95,-1900,9419,220333,216666,212833,209166,205333,214750,207250,110,63500,500,157620,500,1,21954022,47421,22.35,1.23,12,0.26,9663.00,176065.00,286500,20231204,-24.61,156900,20240805,37.67,241000,-10.37,20240102,156900,37.67,20240805,286500,-24.61,20231204,156900,37.67,20240805,0.73,N,036570,500,109 억,,7672622,N,N,149,N,00,N
20241122,140431,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217500,4500,2,2.11,10492135000,48541,85.22,215500,220000,212000,276500,149500,213000,216149.96,34.95,-1900,10417,220333,216666,212833,209166,205333,214750,207250,110,63500,500,157620,500,1,21954022,47750,22.51,1.24,12,0.22,9663.00,176065.00,286500,20231204,-24.08,156900,20240805,38.62,241000,-9.75,20240102,156900,38.62,20240805,286500,-24.08,20231204,156900,38.62,20240805,0.73,N,036570,500,109 억,,7672622,N,N,149,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 20241125 160446 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 219000 2500 2 1.15 22153104500 101865 164.30 217000 219500 213000 281000 152000 216500 217474.92 35.01 0 4807 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 48079 22.66 1.24 12 0.46 9663.00 176065.00 286500 20231204 -23.56 156900 20240805 39.58 241000 -9.13 20240102 156900 39.58 20240805 286500 -23.56 20231204 156900 39.58 20240805 0.73 N 036570 500 109 억 7685536 N N 780 N 00 N
3 20241125 150454 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 218000 1500 2 0.69 14328193000 66105 106.62 217000 219500 213000 281000 152000 216500 216749.06 35.01 0 3872 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 47860 22.56 1.24 12 0.30 9663.00 176065.00 286500 20231204 -23.91 156900 20240805 38.94 241000 -9.54 20240102 156900 38.94 20240805 286500 -23.91 20231204 156900 38.94 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
4 20241125 140454 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 219000 2500 2 1.15 11138601500 51495 83.06 217000 219500 213000 281000 152000 216500 216304.47 35.01 0 257 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 48079 22.66 1.24 12 0.23 9663.00 176065.00 286500 20231204 -23.56 156900 20240805 39.58 241000 -9.13 20240102 156900 39.58 20240805 286500 -23.56 20231204 156900 39.58 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
5 20241125 130449 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 217000 500 2 0.23 8486395000 39334 63.44 217000 218500 213000 281000 152000 216500 215751.86 35.01 0 -3272 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 47640 22.46 1.23 12 0.18 9663.00 176065.00 286500 20231204 -24.26 156900 20240805 38.30 241000 -9.96 20240102 156900 38.30 20240805 286500 -24.26 20231204 156900 38.30 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
6 20241125 120455 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 216500 0 3 0.00 6100425500 28367 45.75 217000 218000 213000 281000 152000 216500 215052.84 35.01 0 -5311 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 47530 22.41 1.23 12 0.13 9663.00 176065.00 286500 20231204 -24.43 156900 20240805 37.99 241000 -10.17 20240102 156900 37.99 20240805 286500 -24.43 20231204 156900 37.99 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
7 20241125 110452 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 215000 -1500 5 -0.69 4802747000 22364 36.07 217000 218000 213000 281000 152000 216500 214752.32 35.01 0 -6312 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 47201 22.25 1.22 12 0.10 9663.00 176065.00 286500 20231204 -24.96 156900 20240805 37.03 241000 -10.79 20240102 156900 37.03 20240805 286500 -24.96 20231204 156900 37.03 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
8 20241125 100446 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 213000 -3500 5 -1.62 3064087000 14263 23.01 217000 218000 213000 281000 152000 216500 214825.91 35.01 0 -6800 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 46762 22.04 1.21 12 0.06 9663.00 176065.00 286500 20231204 -25.65 156900 20240805 35.76 241000 -11.62 20240102 156900 35.76 20240805 286500 -25.65 20231204 156900 35.76 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
9 20241125 090448 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 216000 -500 5 -0.23 450647000 2079 3.35 217000 218000 215500 281000 152000 216500 216763.32 35.01 0 -192 224166 220332 216166 212332 208166 222250 214250 110 64500 500 160210 500 1 21954022 47421 22.35 1.23 12 0.01 9663.00 176065.00 286500 20231204 -24.61 156900 20240805 37.67 241000 -10.37 20240102 156900 37.67 20240805 286500 -24.61 20231204 156900 37.67 20240805 0.73 N 036570 500 109 억 7685536 N N 338 N 00 N
10 20241122 160427 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 216500 3500 2 1.64 13356800500 61796 108.49 215500 220000 212000 276500 149500 213000 216142.64 34.95 -1900 10567 220333 216666 212833 209166 205333 214750 207250 110 63500 500 157620 500 1 21954022 47530 22.41 1.23 12 0.28 9663.00 176065.00 286500 20231204 -24.43 156900 20240805 37.99 241000 -10.17 20240102 156900 37.99 20240805 286500 -24.43 20231204 156900 37.99 20240805 0.73 N 036570 500 109 억 7672622 N N 267 N 00 N
11 20241122 150428 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 216000 3000 2 1.41 12342158500 57106 100.25 215500 220000 212000 276500 149500 213000 216127.18 34.95 -1900 9419 220333 216666 212833 209166 205333 214750 207250 110 63500 500 157620 500 1 21954022 47421 22.35 1.23 12 0.26 9663.00 176065.00 286500 20231204 -24.61 156900 20240805 37.67 241000 -10.37 20240102 156900 37.67 20240805 286500 -24.61 20231204 156900 37.67 20240805 0.73 N 036570 500 109 억 7672622 N N 149 N 00 N
12 20241122 140431 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 217500 4500 2 2.11 10492135000 48541 85.22 215500 220000 212000 276500 149500 213000 216149.96 34.95 -1900 10417 220333 216666 212833 209166 205333 214750 207250 110 63500 500 157620 500 1 21954022 47750 22.51 1.24 12 0.22 9663.00 176065.00 286500 20231204 -24.08 156900 20240805 38.62 241000 -9.75 20240102 156900 38.62 20240805 286500 -24.08 20231204 156900 38.62 20240805 0.73 N 036570 500 109 억 7672622 N N 149 N 00 N