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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036420/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
20241210,160425,57,100.00,KOSPI,,,N,N,N,N, ,N,8510,590,2,7.45,325803030,39089,57.14,7920,8650,7920,10290,5550,7920,8337.48,2.03,14020,14092,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1639,-1.33,3.00,12,0.20,-6392.00,2840.00,18010,20231204,-52.75,7810,20241115,8.96,15180,-43.94,20240102,7810,8.96,20241115,16410,-48.14,20231218,7810,8.96,20241115,0.49,N,036420,5000,963 억,,117058,N,N,507,N,00,N
20241210,150426,57,100.00,KOSPI,,,N,N,N,N, ,N,8510,590,2,7.45,315614270,37889,55.38,7920,8650,7920,10290,5550,7920,8332.60,2.02,13634,13708,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1639,-1.33,3.00,12,0.20,-6392.00,2840.00,18010,20231204,-52.75,7810,20241115,8.96,15180,-43.94,20240102,7810,8.96,20241115,16410,-48.14,20231218,7810,8.96,20241115,0.49,N,036420,5000,963 억,,116672,N,N,507,N,00,N
20241210,140425,57,100.00,KOSPI,,,N,N,N,N, ,N,8440,520,2,6.57,304003850,36523,53.39,7920,8650,7920,10290,5550,7920,8326.31,2.02,13514,13560,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1626,-1.32,2.97,12,0.19,-6392.00,2840.00,18010,20231204,-53.14,7810,20241115,8.07,15180,-44.40,20240102,7810,8.07,20241115,16410,-48.57,20231218,7810,8.07,20241115,0.49,N,036420,5000,963 억,,116552,N,N,507,N,00,N
20241210,130424,57,100.00,KOSPI,,,N,N,N,N, ,N,8370,450,2,5.68,277300970,33368,48.77,7920,8650,7920,10290,5550,7920,8313.23,1.99,11752,11863,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1612,-1.31,2.95,12,0.17,-6392.00,2840.00,18010,20231204,-53.53,7810,20241115,7.17,15180,-44.86,20240102,7810,7.17,20241115,16410,-48.99,20231218,7810,7.17,20241115,0.49,N,036420,5000,963 억,,114790,N,N,507,N,00,N
20241210,120425,57,100.00,KOSPI,,,N,N,N,N, ,N,8560,640,2,8.08,252698210,30450,44.51,7920,8650,7920,10290,5550,7920,8301.81,1.98,11454,11506,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1649,-1.34,3.01,12,0.16,-6392.00,2840.00,18010,20231204,-52.47,7810,20241115,9.60,15180,-43.61,20240102,7810,9.60,20241115,16410,-47.84,20231218,7810,9.60,20241115,0.49,N,036420,5000,963 억,,114492,N,N,507,N,00,N
20241210,110424,57,100.00,KOSPI,,,N,N,N,N, ,N,8430,510,2,6.44,167429150,20384,29.80,7920,8490,7920,10290,5550,7920,8217.27,1.91,7503,7494,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1624,-1.32,2.97,12,0.11,-6392.00,2840.00,18010,20231204,-53.19,7810,20241115,7.94,15180,-44.47,20240102,7810,7.94,20241115,16410,-48.63,20231218,7810,7.94,20241115,0.49,N,036420,5000,963 억,,110541,N,N,507,N,00,N
20241210,100424,57,100.00,KOSPI,,,N,N,N,N, ,N,8440,520,2,6.57,142685510,17453,25.51,7920,8480,7920,10290,5550,7920,8178.99,1.91,7221,7220,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1626,-1.32,2.97,12,0.09,-6392.00,2840.00,18010,20231204,-53.14,7810,20241115,8.07,15180,-44.40,20240102,7810,8.07,20241115,16410,-48.57,20231218,7810,8.07,20241115,0.49,N,036420,5000,963 억,,110259,N,N,507,N,00,N
20241210,090427,57,100.00,KOSPI,,,N,N,N,N, ,N,8180,260,2,3.28,61406040,7674,11.22,7920,8180,7920,10290,5550,7920,8004.48,1.87,4786,4656,8426,8172,8046,7792,7666,8110,7730,963,2370,5000,5700,10,1,19262308,1576,-1.28,2.88,12,0.04,-6392.00,2840.00,18010,20231204,-54.58,7810,20241115,4.74,15180,-46.11,20240102,7810,4.74,20241115,16410,-50.15,20231218,7810,4.74,20241115,0.49,N,036420,5000,963 억,,107824,N,N,507,N,00,N
20241209,160423,57,100.00,KOSPI,,,N,N,N,N, ,N,7920,-560,5,-6.60,552011550,68314,219.49,8010,8300,7920,11020,5940,8480,8081.89,1.78,-260,-692,9173,8826,8433,8086,7693,8630,7890,963,2540,5000,6100,10,1,19262308,1526,-1.24,2.79,12,0.35,-6392.00,2840.00,18010,20231204,-56.02,7810,20241115,1.41,15180,-47.83,20240102,7810,1.41,20241115,16410,-51.74,20231218,7810,1.41,20241115,0.48,N,036420,5000,963 억,,103038,N,N,507,N,00,N
20241209,150425,57,100.00,KOSPI,,,N,N,N,N, ,N,8030,-450,5,-5.31,454983720,56112,180.29,8010,8300,7960,11020,5940,8480,8108.49,1.83,2719,2275,9173,8826,8433,8086,7693,8630,7890,963,2540,5000,6100,10,1,19262308,1547,-1.26,2.83,12,0.29,-6392.00,2840.00,18010,20231204,-55.41,7810,20241115,2.82,15180,-47.10,20240102,7810,2.82,20241115,16410,-51.07,20231218,7810,2.82,20241115,0.48,N,036420,5000,963 억,,106017,N,N,2066,N,00,N
20241209,140424,57,100.00,KOSPI,,,N,N,N,N, ,N,8110,-370,5,-4.36,293584870,36085,115.94,8010,8300,8010,11020,5940,8480,8135.93,1.87,4914,4527,9173,8826,8433,8086,7693,8630,7890,963,2540,5000,6100,10,1,19262308,1562,-1.27,2.86,12,0.19,-6392.00,2840.00,18010,20231204,-54.97,7810,20241115,3.84,15180,-46.57,20240102,7810,3.84,20241115,16410,-50.58,20231218,7810,3.84,20241115,0.48,N,036420,5000,963 억,,108212,N,N,2066,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 20241210 160425 57 100.00 KOSPI N N N N N 8510 590 2 7.45 325803030 39089 57.14 7920 8650 7920 10290 5550 7920 8337.48 2.03 14020 14092 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1639 -1.33 3.00 12 0.20 -6392.00 2840.00 18010 20231204 -52.75 7810 20241115 8.96 15180 -43.94 20240102 7810 8.96 20241115 16410 -48.14 20231218 7810 8.96 20241115 0.49 N 036420 5000 963 억 117058 N N 507 N 00 N
3 20241210 150426 57 100.00 KOSPI N N N N N 8510 590 2 7.45 315614270 37889 55.38 7920 8650 7920 10290 5550 7920 8332.60 2.02 13634 13708 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1639 -1.33 3.00 12 0.20 -6392.00 2840.00 18010 20231204 -52.75 7810 20241115 8.96 15180 -43.94 20240102 7810 8.96 20241115 16410 -48.14 20231218 7810 8.96 20241115 0.49 N 036420 5000 963 억 116672 N N 507 N 00 N
4 20241210 140425 57 100.00 KOSPI N N N N N 8440 520 2 6.57 304003850 36523 53.39 7920 8650 7920 10290 5550 7920 8326.31 2.02 13514 13560 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1626 -1.32 2.97 12 0.19 -6392.00 2840.00 18010 20231204 -53.14 7810 20241115 8.07 15180 -44.40 20240102 7810 8.07 20241115 16410 -48.57 20231218 7810 8.07 20241115 0.49 N 036420 5000 963 억 116552 N N 507 N 00 N
5 20241210 130424 57 100.00 KOSPI N N N N N 8370 450 2 5.68 277300970 33368 48.77 7920 8650 7920 10290 5550 7920 8313.23 1.99 11752 11863 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1612 -1.31 2.95 12 0.17 -6392.00 2840.00 18010 20231204 -53.53 7810 20241115 7.17 15180 -44.86 20240102 7810 7.17 20241115 16410 -48.99 20231218 7810 7.17 20241115 0.49 N 036420 5000 963 억 114790 N N 507 N 00 N
6 20241210 120425 57 100.00 KOSPI N N N N N 8560 640 2 8.08 252698210 30450 44.51 7920 8650 7920 10290 5550 7920 8301.81 1.98 11454 11506 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1649 -1.34 3.01 12 0.16 -6392.00 2840.00 18010 20231204 -52.47 7810 20241115 9.60 15180 -43.61 20240102 7810 9.60 20241115 16410 -47.84 20231218 7810 9.60 20241115 0.49 N 036420 5000 963 억 114492 N N 507 N 00 N
7 20241210 110424 57 100.00 KOSPI N N N N N 8430 510 2 6.44 167429150 20384 29.80 7920 8490 7920 10290 5550 7920 8217.27 1.91 7503 7494 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1624 -1.32 2.97 12 0.11 -6392.00 2840.00 18010 20231204 -53.19 7810 20241115 7.94 15180 -44.47 20240102 7810 7.94 20241115 16410 -48.63 20231218 7810 7.94 20241115 0.49 N 036420 5000 963 억 110541 N N 507 N 00 N
8 20241210 100424 57 100.00 KOSPI N N N N N 8440 520 2 6.57 142685510 17453 25.51 7920 8480 7920 10290 5550 7920 8178.99 1.91 7221 7220 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1626 -1.32 2.97 12 0.09 -6392.00 2840.00 18010 20231204 -53.14 7810 20241115 8.07 15180 -44.40 20240102 7810 8.07 20241115 16410 -48.57 20231218 7810 8.07 20241115 0.49 N 036420 5000 963 억 110259 N N 507 N 00 N
9 20241210 090427 57 100.00 KOSPI N N N N N 8180 260 2 3.28 61406040 7674 11.22 7920 8180 7920 10290 5550 7920 8004.48 1.87 4786 4656 8426 8172 8046 7792 7666 8110 7730 963 2370 5000 5700 10 1 19262308 1576 -1.28 2.88 12 0.04 -6392.00 2840.00 18010 20231204 -54.58 7810 20241115 4.74 15180 -46.11 20240102 7810 4.74 20241115 16410 -50.15 20231218 7810 4.74 20241115 0.49 N 036420 5000 963 억 107824 N N 507 N 00 N
10 20241209 160423 57 100.00 KOSPI N N N N N 7920 -560 5 -6.60 552011550 68314 219.49 8010 8300 7920 11020 5940 8480 8081.89 1.78 -260 -692 9173 8826 8433 8086 7693 8630 7890 963 2540 5000 6100 10 1 19262308 1526 -1.24 2.79 12 0.35 -6392.00 2840.00 18010 20231204 -56.02 7810 20241115 1.41 15180 -47.83 20240102 7810 1.41 20241115 16410 -51.74 20231218 7810 1.41 20241115 0.48 N 036420 5000 963 억 103038 N N 507 N 00 N
11 20241209 150425 57 100.00 KOSPI N N N N N 8030 -450 5 -5.31 454983720 56112 180.29 8010 8300 7960 11020 5940 8480 8108.49 1.83 2719 2275 9173 8826 8433 8086 7693 8630 7890 963 2540 5000 6100 10 1 19262308 1547 -1.26 2.83 12 0.29 -6392.00 2840.00 18010 20231204 -55.41 7810 20241115 2.82 15180 -47.10 20240102 7810 2.82 20241115 16410 -51.07 20231218 7810 2.82 20241115 0.48 N 036420 5000 963 억 106017 N N 2066 N 00 N
12 20241209 140424 57 100.00 KOSPI N N N N N 8110 -370 5 -4.36 293584870 36085 115.94 8010 8300 8010 11020 5940 8480 8135.93 1.87 4914 4527 9173 8826 8433 8086 7693 8630 7890 963 2540 5000 6100 10 1 19262308 1562 -1.27 2.86 12 0.19 -6392.00 2840.00 18010 20231204 -54.97 7810 20241115 3.84 15180 -46.57 20240102 7810 3.84 20241115 16410 -50.58 20231218 7810 3.84 20241115 0.48 N 036420 5000 963 억 108212 N N 2066 N 00 N