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
036570/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
20241203,160430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,239000,-5500,5,-2.25,35701254500,146989,75.69,246500,248000,235000,317500,171500,244500,242886.63,35.76,0,7407,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,52470,24.73,1.36,12,0.67,9663.00,176065.00,286500,20231204,-16.58,156900,20240805,52.33,248000,-3.63,20241203,156900,52.33,20240805,286500,-16.58,20231204,156900,52.33,20240805,0.63,N,036570,500,109 억,,7850741,N,N,3125,N,00,N
20241203,150439,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,241500,-3000,5,-1.23,28002802000,114767,59.10,246500,248000,241000,317500,171500,244500,243996.99,35.76,0,7890,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53019,24.99,1.37,12,0.52,9663.00,176065.00,286500,20231204,-15.71,156900,20240805,53.92,248000,-2.62,20241203,156900,53.92,20240805,286500,-15.71,20231204,156900,53.92,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,140430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,243500,-1000,5,-0.41,24052776500,98501,50.72,246500,248000,241000,317500,171500,244500,244188.15,35.76,0,9882,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53458,25.20,1.38,12,0.45,9663.00,176065.00,286500,20231204,-15.01,156900,20240805,55.19,248000,-1.81,20241203,156900,55.19,20240805,286500,-15.01,20231204,156900,55.19,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,130428,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,243000,-1500,5,-0.61,21802315500,89266,45.97,246500,248000,241000,317500,171500,244500,244239.86,35.76,0,8215,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53348,25.15,1.38,12,0.41,9663.00,176065.00,286500,20231204,-15.18,156900,20240805,54.88,248000,-2.02,20241203,156900,54.88,20240805,286500,-15.18,20231204,156900,54.88,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,120443,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,244000,-500,5,-0.20,19264569500,78861,40.61,246500,248000,241000,317500,171500,244500,244285.13,35.76,0,7975,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53568,25.25,1.39,12,0.36,9663.00,176065.00,286500,20231204,-14.83,156900,20240805,55.51,248000,-1.61,20241203,156900,55.51,20240805,286500,-14.83,20231204,156900,55.51,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,110429,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,242500,-2000,5,-0.82,16439336000,67213,34.61,246500,248000,241500,317500,171500,244500,244585.66,35.76,0,6813,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53239,25.10,1.38,12,0.31,9663.00,176065.00,286500,20231204,-15.36,156900,20240805,54.56,248000,-2.22,20241203,156900,54.56,20240805,286500,-15.36,20231204,156900,54.56,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,100419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,245000,500,2,0.20,12090337500,49391,25.43,246500,248000,241500,317500,171500,244500,244788.27,35.76,0,7345,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,53787,25.35,1.39,12,0.22,9663.00,176065.00,286500,20231204,-14.49,156900,20240805,56.15,248000,-1.21,20241203,156900,56.15,20240805,286500,-14.49,20231204,156900,56.15,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241203,090419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,248000,3500,2,1.43,1935703500,7845,4.04,246500,248000,244500,317500,171500,244500,246743.59,35.76,0,924,252833,248666,243333,239166,233833,250750,241250,110,73000,500,180930,500,1,21954022,54446,25.66,1.41,12,0.04,9663.00,176065.00,286500,20231204,-13.44,156900,20240805,58.06,248000,0.00,20241203,156900,58.06,20240805,286500,-13.44,20231204,156900,58.06,20240805,0.63,N,036570,500,109 억,,7850741,N,N,1894,N,00,N
20241202,160407,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,244500,7000,2,2.95,47370081000,193776,107.86,240500,247500,238000,308500,166500,237500,244458.42,35.48,0,-2144,244166,240832,234666,231332,225166,242500,233000,110,71000,500,175750,500,1,21954022,53678,25.30,1.39,12,0.88,9663.00,176065.00,286500,20231204,-14.66,156900,20240805,55.83,247500,-1.21,20241202,156900,55.83,20240805,286500,-14.66,20231204,156900,55.83,20240805,0.68,N,036570,500,109 억,,7789887,N,N,1894,N,00,N
20241202,150431,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,244500,7000,2,2.95,44524925000,182130,101.38,240500,247500,238000,308500,166500,237500,244468.40,35.48,0,-3150,244166,240832,234666,231332,225166,242500,233000,110,71000,500,175750,500,1,21954022,53678,25.30,1.39,12,0.83,9663.00,176065.00,286500,20231204,-14.66,156900,20240805,55.83,247500,-1.21,20241202,156900,55.83,20240805,286500,-14.66,20231204,156900,55.83,20240805,0.68,N,036570,500,109 억,,7789887,N,N,2202,N,00,N
20241202,140417,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,244500,7000,2,2.95,38650406500,158169,88.04,240500,247500,238000,308500,166500,237500,244362.10,35.48,0,-4742,244166,240832,234666,231332,225166,242500,233000,110,71000,500,175750,500,1,21954022,53678,25.30,1.39,12,0.72,9663.00,176065.00,286500,20231204,-14.66,156900,20240805,55.83,247500,-1.21,20241202,156900,55.83,20240805,286500,-14.66,20231204,156900,55.83,20240805,0.68,N,036570,500,109 억,,7789887,N,N,2202,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 160430 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 239000 -5500 5 -2.25 35701254500 146989 75.69 246500 248000 235000 317500 171500 244500 242886.63 35.76 0 7407 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 52470 24.73 1.36 12 0.67 9663.00 176065.00 286500 20231204 -16.58 156900 20240805 52.33 248000 -3.63 20241203 156900 52.33 20240805 286500 -16.58 20231204 156900 52.33 20240805 0.63 N 036570 500 109 억 7850741 N N 3125 N 00 N
3 20241203 150439 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 241500 -3000 5 -1.23 28002802000 114767 59.10 246500 248000 241000 317500 171500 244500 243996.99 35.76 0 7890 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53019 24.99 1.37 12 0.52 9663.00 176065.00 286500 20231204 -15.71 156900 20240805 53.92 248000 -2.62 20241203 156900 53.92 20240805 286500 -15.71 20231204 156900 53.92 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
4 20241203 140430 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 243500 -1000 5 -0.41 24052776500 98501 50.72 246500 248000 241000 317500 171500 244500 244188.15 35.76 0 9882 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53458 25.20 1.38 12 0.45 9663.00 176065.00 286500 20231204 -15.01 156900 20240805 55.19 248000 -1.81 20241203 156900 55.19 20240805 286500 -15.01 20231204 156900 55.19 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
5 20241203 130428 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 243000 -1500 5 -0.61 21802315500 89266 45.97 246500 248000 241000 317500 171500 244500 244239.86 35.76 0 8215 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53348 25.15 1.38 12 0.41 9663.00 176065.00 286500 20231204 -15.18 156900 20240805 54.88 248000 -2.02 20241203 156900 54.88 20240805 286500 -15.18 20231204 156900 54.88 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
6 20241203 120443 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 244000 -500 5 -0.20 19264569500 78861 40.61 246500 248000 241000 317500 171500 244500 244285.13 35.76 0 7975 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53568 25.25 1.39 12 0.36 9663.00 176065.00 286500 20231204 -14.83 156900 20240805 55.51 248000 -1.61 20241203 156900 55.51 20240805 286500 -14.83 20231204 156900 55.51 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
7 20241203 110429 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 242500 -2000 5 -0.82 16439336000 67213 34.61 246500 248000 241500 317500 171500 244500 244585.66 35.76 0 6813 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53239 25.10 1.38 12 0.31 9663.00 176065.00 286500 20231204 -15.36 156900 20240805 54.56 248000 -2.22 20241203 156900 54.56 20240805 286500 -15.36 20231204 156900 54.56 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
8 20241203 100419 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 245000 500 2 0.20 12090337500 49391 25.43 246500 248000 241500 317500 171500 244500 244788.27 35.76 0 7345 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 53787 25.35 1.39 12 0.22 9663.00 176065.00 286500 20231204 -14.49 156900 20240805 56.15 248000 -1.21 20241203 156900 56.15 20240805 286500 -14.49 20231204 156900 56.15 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
9 20241203 090419 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 248000 3500 2 1.43 1935703500 7845 4.04 246500 248000 244500 317500 171500 244500 246743.59 35.76 0 924 252833 248666 243333 239166 233833 250750 241250 110 73000 500 180930 500 1 21954022 54446 25.66 1.41 12 0.04 9663.00 176065.00 286500 20231204 -13.44 156900 20240805 58.06 248000 0.00 20241203 156900 58.06 20240805 286500 -13.44 20231204 156900 58.06 20240805 0.63 N 036570 500 109 억 7850741 N N 1894 N 00 N
10 20241202 160407 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 244500 7000 2 2.95 47370081000 193776 107.86 240500 247500 238000 308500 166500 237500 244458.42 35.48 0 -2144 244166 240832 234666 231332 225166 242500 233000 110 71000 500 175750 500 1 21954022 53678 25.30 1.39 12 0.88 9663.00 176065.00 286500 20231204 -14.66 156900 20240805 55.83 247500 -1.21 20241202 156900 55.83 20240805 286500 -14.66 20231204 156900 55.83 20240805 0.68 N 036570 500 109 억 7789887 N N 1894 N 00 N
11 20241202 150431 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 244500 7000 2 2.95 44524925000 182130 101.38 240500 247500 238000 308500 166500 237500 244468.40 35.48 0 -3150 244166 240832 234666 231332 225166 242500 233000 110 71000 500 175750 500 1 21954022 53678 25.30 1.39 12 0.83 9663.00 176065.00 286500 20231204 -14.66 156900 20240805 55.83 247500 -1.21 20241202 156900 55.83 20240805 286500 -14.66 20231204 156900 55.83 20240805 0.68 N 036570 500 109 억 7789887 N N 2202 N 00 N
12 20241202 140417 55 30.00 KOSPI200 서비스업 N N N Y 40 Y 244500 7000 2 2.95 38650406500 158169 88.04 240500 247500 238000 308500 166500 237500 244362.10 35.48 0 -4742 244166 240832 234666 231332 225166 242500 233000 110 71000 500 175750 500 1 21954022 53678 25.30 1.39 12 0.72 9663.00 176065.00 286500 20231204 -14.66 156900 20240805 55.83 247500 -1.21 20241202 156900 55.83 20240805 286500 -14.66 20231204 156900 55.83 20240805 0.68 N 036570 500 109 억 7789887 N N 2202 N 00 N