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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035720/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
20241126,160449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,850,2,2.35,44688890450,1221519,102.72,35850,37100,35850,46950,25350,36150,36582.69,26.70,0,192076,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,164114,-16.26,1.69,12,0.28,-2276.00,21951.00,61900,20240111,-40.23,32550,20241114,13.67,61900,-40.23,20240111,32550,13.67,20241114,61900,-40.23,20240111,32550,13.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4639,N,00,N
20241126,150449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,37000,850,2,2.35,39072509150,1069743,89.96,35850,37000,35850,46950,25350,36150,36525.47,26.70,0,184829,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,164114,-16.26,1.69,12,0.24,-2276.00,21951.00,61900,20240111,-40.23,32550,20241114,13.67,61900,-40.23,20240111,32550,13.67,20241114,61900,-40.23,20240111,32550,13.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,140449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36700,550,2,1.52,31875566550,874522,73.54,35850,36800,35850,46950,25350,36150,36449.46,26.70,0,165559,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,162784,-16.12,1.67,12,0.20,-2276.00,21951.00,61900,20240111,-40.71,32550,20241114,12.75,61900,-40.71,20240111,32550,12.75,20241114,61900,-40.71,20240111,32550,12.75,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,130447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36800,650,2,1.80,28289596150,776822,65.32,35850,36800,35850,46950,25350,36150,36417.42,26.70,0,151440,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,163227,-16.17,1.68,12,0.18,-2276.00,21951.00,61900,20240111,-40.55,32550,20241114,13.06,61900,-40.55,20240111,32550,13.06,20241114,61900,-40.55,20240111,32550,13.06,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,120451,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36550,400,2,1.11,22612690650,621932,52.30,35850,36700,35850,46950,25350,36150,36359.10,26.70,0,90901,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,162118,-16.06,1.67,12,0.14,-2276.00,21951.00,61900,20240111,-40.95,32550,20241114,12.29,61900,-40.95,20240111,32550,12.29,20241114,61900,-40.95,20240111,32550,12.29,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,110455,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36400,250,2,0.69,15169421000,418392,35.18,35850,36700,35850,46950,25350,36150,36256.72,26.70,0,9951,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,161453,-15.99,1.66,12,0.09,-2276.00,21951.00,61900,20240111,-41.20,32550,20241114,11.83,61900,-41.20,20240111,32550,11.83,20241114,61900,-41.20,20240111,32550,11.83,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,100453,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36150,0,3,0.00,10394984950,286878,24.12,35850,36700,35850,46950,25350,36150,36235.15,26.70,0,-10490,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,160344,-15.88,1.65,12,0.06,-2276.00,21951.00,61900,20240111,-41.60,32550,20241114,11.06,61900,-41.60,20240111,32550,11.06,20241114,61900,-41.60,20240111,32550,11.06,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241126,090449,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36350,200,2,0.55,1763406800,48889,4.11,35850,36450,35850,46950,25350,36150,36068.00,26.70,0,-973,36750,36450,36150,35850,35550,36300,35700,444,10800,100,27470,50,1,443552534,161231,-15.97,1.66,12,0.01,-2276.00,21951.00,61900,20240111,-41.28,32550,20241114,11.67,61900,-41.28,20240111,32550,11.67,20241114,61900,-41.28,20240111,32550,11.67,20241114,0.64,N,035720,100,444 억,,118409241,N,N,4596,N,00,N
20241125,160440,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36150,100,2,0.28,42377432600,1172272,107.01,36400,36450,35850,46850,25250,36050,36149.86,26.70,0,-17912,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160344,-15.88,1.65,12,0.26,-2276.00,21951.00,61900,20240111,-41.60,32550,20241114,11.06,61900,-41.60,20240111,32550,11.06,20241114,61900,-41.60,20240111,32550,11.06,20241114,0.63,N,035720,100,444 억,,118449720,N,N,4595,N,00,N
20241125,150447,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36200,150,2,0.42,24015698650,664664,60.67,36400,36450,35850,46850,25250,36050,36132.13,26.70,0,26120,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160566,-15.91,1.65,12,0.15,-2276.00,21951.00,61900,20240111,-41.52,32550,20241114,11.21,61900,-41.52,20240111,32550,11.21,20241114,61900,-41.52,20240111,32550,11.21,20241114,0.63,N,035720,100,444 억,,118449720,N,N,549,N,00,N
20241125,140448,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36200,150,2,0.42,20306951450,562253,51.32,36400,36450,35850,46850,25250,36050,36117.15,26.70,0,-3863,37183,36616,35883,35316,34583,36900,35600,444,10800,100,27390,50,1,443552534,160566,-15.91,1.65,12,0.13,-2276.00,21951.00,61900,20240111,-41.52,32550,20241114,11.21,61900,-41.52,20240111,32550,11.21,20241114,61900,-41.52,20240111,32550,11.21,20241114,0.63,N,035720,100,444 억,,118449720,N,N,549,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 20241126 160449 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 37000 850 2 2.35 44688890450 1221519 102.72 35850 37100 35850 46950 25350 36150 36582.69 26.70 0 192076 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 164114 -16.26 1.69 12 0.28 -2276.00 21951.00 61900 20240111 -40.23 32550 20241114 13.67 61900 -40.23 20240111 32550 13.67 20241114 61900 -40.23 20240111 32550 13.67 20241114 0.64 N 035720 100 444 억 118409241 N N 4639 N 00 N
3 20241126 150449 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 37000 850 2 2.35 39072509150 1069743 89.96 35850 37000 35850 46950 25350 36150 36525.47 26.70 0 184829 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 164114 -16.26 1.69 12 0.24 -2276.00 21951.00 61900 20240111 -40.23 32550 20241114 13.67 61900 -40.23 20240111 32550 13.67 20241114 61900 -40.23 20240111 32550 13.67 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
4 20241126 140449 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36700 550 2 1.52 31875566550 874522 73.54 35850 36800 35850 46950 25350 36150 36449.46 26.70 0 165559 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 162784 -16.12 1.67 12 0.20 -2276.00 21951.00 61900 20240111 -40.71 32550 20241114 12.75 61900 -40.71 20240111 32550 12.75 20241114 61900 -40.71 20240111 32550 12.75 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
5 20241126 130447 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36800 650 2 1.80 28289596150 776822 65.32 35850 36800 35850 46950 25350 36150 36417.42 26.70 0 151440 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 163227 -16.17 1.68 12 0.18 -2276.00 21951.00 61900 20240111 -40.55 32550 20241114 13.06 61900 -40.55 20240111 32550 13.06 20241114 61900 -40.55 20240111 32550 13.06 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
6 20241126 120451 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36550 400 2 1.11 22612690650 621932 52.30 35850 36700 35850 46950 25350 36150 36359.10 26.70 0 90901 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 162118 -16.06 1.67 12 0.14 -2276.00 21951.00 61900 20240111 -40.95 32550 20241114 12.29 61900 -40.95 20240111 32550 12.29 20241114 61900 -40.95 20240111 32550 12.29 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
7 20241126 110455 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36400 250 2 0.69 15169421000 418392 35.18 35850 36700 35850 46950 25350 36150 36256.72 26.70 0 9951 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 161453 -15.99 1.66 12 0.09 -2276.00 21951.00 61900 20240111 -41.20 32550 20241114 11.83 61900 -41.20 20240111 32550 11.83 20241114 61900 -41.20 20240111 32550 11.83 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
8 20241126 100453 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36150 0 3 0.00 10394984950 286878 24.12 35850 36700 35850 46950 25350 36150 36235.15 26.70 0 -10490 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 160344 -15.88 1.65 12 0.06 -2276.00 21951.00 61900 20240111 -41.60 32550 20241114 11.06 61900 -41.60 20240111 32550 11.06 20241114 61900 -41.60 20240111 32550 11.06 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
9 20241126 090449 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36350 200 2 0.55 1763406800 48889 4.11 35850 36450 35850 46950 25350 36150 36068.00 26.70 0 -973 36750 36450 36150 35850 35550 36300 35700 444 10800 100 27470 50 1 443552534 161231 -15.97 1.66 12 0.01 -2276.00 21951.00 61900 20240111 -41.28 32550 20241114 11.67 61900 -41.28 20240111 32550 11.67 20241114 61900 -41.28 20240111 32550 11.67 20241114 0.64 N 035720 100 444 억 118409241 N N 4596 N 00 N
10 20241125 160440 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36150 100 2 0.28 42377432600 1172272 107.01 36400 36450 35850 46850 25250 36050 36149.86 26.70 0 -17912 37183 36616 35883 35316 34583 36900 35600 444 10800 100 27390 50 1 443552534 160344 -15.88 1.65 12 0.26 -2276.00 21951.00 61900 20240111 -41.60 32550 20241114 11.06 61900 -41.60 20240111 32550 11.06 20241114 61900 -41.60 20240111 32550 11.06 20241114 0.63 N 035720 100 444 억 118449720 N N 4595 N 00 N
11 20241125 150447 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36200 150 2 0.42 24015698650 664664 60.67 36400 36450 35850 46850 25250 36050 36132.13 26.70 0 26120 37183 36616 35883 35316 34583 36900 35600 444 10800 100 27390 50 1 443552534 160566 -15.91 1.65 12 0.15 -2276.00 21951.00 61900 20240111 -41.52 32550 20241114 11.21 61900 -41.52 20240111 32550 11.21 20241114 61900 -41.52 20240111 32550 11.21 20241114 0.63 N 035720 100 444 억 118449720 N N 549 N 00 N
12 20241125 140448 55 20.00 KOSPI200 서비스업 N N N Y 40 Y 36200 150 2 0.42 20306951450 562253 51.32 36400 36450 35850 46850 25250 36050 36117.15 26.70 0 -3863 37183 36616 35883 35316 34583 36900 35600 444 10800 100 27390 50 1 443552534 160566 -15.91 1.65 12 0.13 -2276.00 21951.00 61900 20240111 -41.52 32550 20241114 11.21 61900 -41.52 20240111 32550 11.21 20241114 61900 -41.52 20240111 32550 11.21 20241114 0.63 N 035720 100 444 억 118449720 N N 549 N 00 N