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
036530/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
20241210,160426,55,60.00,KOSPI,,,N,N,N,Y,60,N,21650,350,2,1.64,155862600,7161,47.34,21300,22150,21300,27650,14950,21300,21765.48,11.63,0,325,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3530,4.04,0.32,12,0.04,5357.00,67130.00,27600,20240329,-21.56,16900,20231227,28.11,27600,-21.56,20240329,16910,28.03,20240104,27600,-21.56,20240329,16900,28.11,20231227,0.07,N,036530,500,83 억,,1895820,N,N,126,N,00,N
20241210,150427,55,60.00,KOSPI,,,N,N,N,Y,60,N,21900,600,2,2.82,149518250,6870,45.42,21300,22150,21300,27650,14950,21300,21763.94,11.63,0,238,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3571,4.09,0.33,12,0.04,5357.00,67130.00,27600,20240329,-20.65,16900,20231227,29.59,27600,-20.65,20240329,16910,29.51,20240104,27600,-20.65,20240329,16900,29.59,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,140426,55,60.00,KOSPI,,,N,N,N,Y,60,N,21900,600,2,2.82,132781700,6108,40.38,21300,22150,21300,27650,14950,21300,21738.98,11.63,0,-62,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3571,4.09,0.33,12,0.04,5357.00,67130.00,27600,20240329,-20.65,16900,20231227,29.59,27600,-20.65,20240329,16910,29.51,20240104,27600,-20.65,20240329,16900,29.59,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,130425,55,60.00,KOSPI,,,N,N,N,Y,60,N,21950,650,2,3.05,107975250,4978,32.91,21300,21950,21300,27650,14950,21300,21690.49,11.63,0,75,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3579,4.10,0.33,12,0.03,5357.00,67130.00,27600,20240329,-20.47,16900,20231227,29.88,27600,-20.47,20240329,16910,29.80,20240104,27600,-20.47,20240329,16900,29.88,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,120426,55,60.00,KOSPI,,,N,N,N,Y,60,N,21800,500,2,2.35,87597850,4046,26.75,21300,21950,21300,27650,14950,21300,21650.48,11.63,0,797,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3554,4.07,0.32,12,0.02,5357.00,67130.00,27600,20240329,-21.01,16900,20231227,28.99,27600,-21.01,20240329,16910,28.92,20240104,27600,-21.01,20240329,16900,28.99,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,110425,55,60.00,KOSPI,,,N,N,N,Y,60,N,21700,400,2,1.88,71110350,3286,21.72,21300,21950,21300,27650,14950,21300,21640.40,11.63,0,263,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3538,4.05,0.32,12,0.02,5357.00,67130.00,27600,20240329,-21.38,16900,20231227,28.40,27600,-21.38,20240329,16910,28.33,20240104,27600,-21.38,20240329,16900,28.40,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,100425,55,60.00,KOSPI,,,N,N,N,Y,60,N,21750,450,2,2.11,26233100,1219,8.06,21300,21750,21300,27650,14950,21300,21520.18,11.63,0,457,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3546,4.06,0.32,12,0.01,5357.00,67130.00,27600,20240329,-21.20,16900,20231227,28.70,27600,-21.20,20240329,16910,28.62,20240104,27600,-21.20,20240329,16900,28.70,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241210,090428,55,60.00,KOSPI,,,N,N,N,Y,60,N,21550,250,2,1.17,1215950,57,0.38,21300,21600,21300,27650,14950,21300,21332.46,11.63,0,8,21900,21600,21200,20900,20500,21400,20700,84,6350,500,15330,50,1,16303886,3513,4.02,0.32,12,0.00,5357.00,67130.00,27600,20240329,-21.92,16900,20231227,27.51,27600,-21.92,20240329,16910,27.44,20240104,27600,-21.92,20240329,16900,27.51,20231227,0.07,N,036530,500,83 억,,1895820,N,N,137,N,00,N
20241209,160424,55,60.00,KOSPI,,,N,N,N,Y,60,N,21300,-100,5,-0.47,321160150,15127,66.09,21350,21500,20800,27800,15000,21400,21230.92,11.65,0,-2399,22233,21816,21483,21066,20733,21650,20900,84,6400,500,15400,50,1,16303886,3473,3.98,0.32,12,0.09,5357.00,67130.00,27600,20240329,-22.83,16900,20231227,26.04,27600,-22.83,20240329,16910,25.96,20240104,27600,-22.83,20240329,16900,26.04,20231227,0.08,N,036530,500,83 억,,1899139,N,N,137,N,00,N
20241209,150426,55,60.00,KOSPI,,,N,N,N,Y,60,N,21400,0,3,0.00,313317050,14759,64.48,21350,21500,20800,27800,15000,21400,21228.88,11.65,0,-2465,22233,21816,21483,21066,20733,21650,20900,84,6400,500,15400,50,1,16303886,3489,3.99,0.32,12,0.09,5357.00,67130.00,27600,20240329,-22.46,16900,20231227,26.63,27600,-22.46,20240329,16910,26.55,20240104,27600,-22.46,20240329,16900,26.63,20231227,0.08,N,036530,500,83 억,,1899139,N,N,20,N,00,N
20241209,140425,55,60.00,KOSPI,,,N,N,N,Y,60,N,21150,-250,5,-1.17,241515850,11399,49.80,21350,21500,20800,27800,15000,21400,21187.46,11.65,0,-2101,22233,21816,21483,21066,20733,21650,20900,84,6400,500,15400,50,1,16303886,3448,3.95,0.32,12,0.07,5357.00,67130.00,27600,20240329,-23.37,16900,20231227,25.15,27600,-23.37,20240329,16910,25.07,20240104,27600,-23.37,20240329,16900,25.15,20231227,0.08,N,036530,500,83 억,,1899139,N,N,20,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 160426 55 60.00 KOSPI N N N Y 60 N 21650 350 2 1.64 155862600 7161 47.34 21300 22150 21300 27650 14950 21300 21765.48 11.63 0 325 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3530 4.04 0.32 12 0.04 5357.00 67130.00 27600 20240329 -21.56 16900 20231227 28.11 27600 -21.56 20240329 16910 28.03 20240104 27600 -21.56 20240329 16900 28.11 20231227 0.07 N 036530 500 83 억 1895820 N N 126 N 00 N
3 20241210 150427 55 60.00 KOSPI N N N Y 60 N 21900 600 2 2.82 149518250 6870 45.42 21300 22150 21300 27650 14950 21300 21763.94 11.63 0 238 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3571 4.09 0.33 12 0.04 5357.00 67130.00 27600 20240329 -20.65 16900 20231227 29.59 27600 -20.65 20240329 16910 29.51 20240104 27600 -20.65 20240329 16900 29.59 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
4 20241210 140426 55 60.00 KOSPI N N N Y 60 N 21900 600 2 2.82 132781700 6108 40.38 21300 22150 21300 27650 14950 21300 21738.98 11.63 0 -62 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3571 4.09 0.33 12 0.04 5357.00 67130.00 27600 20240329 -20.65 16900 20231227 29.59 27600 -20.65 20240329 16910 29.51 20240104 27600 -20.65 20240329 16900 29.59 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
5 20241210 130425 55 60.00 KOSPI N N N Y 60 N 21950 650 2 3.05 107975250 4978 32.91 21300 21950 21300 27650 14950 21300 21690.49 11.63 0 75 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3579 4.10 0.33 12 0.03 5357.00 67130.00 27600 20240329 -20.47 16900 20231227 29.88 27600 -20.47 20240329 16910 29.80 20240104 27600 -20.47 20240329 16900 29.88 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
6 20241210 120426 55 60.00 KOSPI N N N Y 60 N 21800 500 2 2.35 87597850 4046 26.75 21300 21950 21300 27650 14950 21300 21650.48 11.63 0 797 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3554 4.07 0.32 12 0.02 5357.00 67130.00 27600 20240329 -21.01 16900 20231227 28.99 27600 -21.01 20240329 16910 28.92 20240104 27600 -21.01 20240329 16900 28.99 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
7 20241210 110425 55 60.00 KOSPI N N N Y 60 N 21700 400 2 1.88 71110350 3286 21.72 21300 21950 21300 27650 14950 21300 21640.40 11.63 0 263 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3538 4.05 0.32 12 0.02 5357.00 67130.00 27600 20240329 -21.38 16900 20231227 28.40 27600 -21.38 20240329 16910 28.33 20240104 27600 -21.38 20240329 16900 28.40 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
8 20241210 100425 55 60.00 KOSPI N N N Y 60 N 21750 450 2 2.11 26233100 1219 8.06 21300 21750 21300 27650 14950 21300 21520.18 11.63 0 457 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3546 4.06 0.32 12 0.01 5357.00 67130.00 27600 20240329 -21.20 16900 20231227 28.70 27600 -21.20 20240329 16910 28.62 20240104 27600 -21.20 20240329 16900 28.70 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
9 20241210 090428 55 60.00 KOSPI N N N Y 60 N 21550 250 2 1.17 1215950 57 0.38 21300 21600 21300 27650 14950 21300 21332.46 11.63 0 8 21900 21600 21200 20900 20500 21400 20700 84 6350 500 15330 50 1 16303886 3513 4.02 0.32 12 0.00 5357.00 67130.00 27600 20240329 -21.92 16900 20231227 27.51 27600 -21.92 20240329 16910 27.44 20240104 27600 -21.92 20240329 16900 27.51 20231227 0.07 N 036530 500 83 억 1895820 N N 137 N 00 N
10 20241209 160424 55 60.00 KOSPI N N N Y 60 N 21300 -100 5 -0.47 321160150 15127 66.09 21350 21500 20800 27800 15000 21400 21230.92 11.65 0 -2399 22233 21816 21483 21066 20733 21650 20900 84 6400 500 15400 50 1 16303886 3473 3.98 0.32 12 0.09 5357.00 67130.00 27600 20240329 -22.83 16900 20231227 26.04 27600 -22.83 20240329 16910 25.96 20240104 27600 -22.83 20240329 16900 26.04 20231227 0.08 N 036530 500 83 억 1899139 N N 137 N 00 N
11 20241209 150426 55 60.00 KOSPI N N N Y 60 N 21400 0 3 0.00 313317050 14759 64.48 21350 21500 20800 27800 15000 21400 21228.88 11.65 0 -2465 22233 21816 21483 21066 20733 21650 20900 84 6400 500 15400 50 1 16303886 3489 3.99 0.32 12 0.09 5357.00 67130.00 27600 20240329 -22.46 16900 20231227 26.63 27600 -22.46 20240329 16910 26.55 20240104 27600 -22.46 20240329 16900 26.63 20231227 0.08 N 036530 500 83 억 1899139 N N 20 N 00 N
12 20241209 140425 55 60.00 KOSPI N N N Y 60 N 21150 -250 5 -1.17 241515850 11399 49.80 21350 21500 20800 27800 15000 21400 21187.46 11.65 0 -2101 22233 21816 21483 21066 20733 21650 20900 84 6400 500 15400 50 1 16303886 3448 3.95 0.32 12 0.07 5357.00 67130.00 27600 20240329 -23.37 16900 20231227 25.15 27600 -23.37 20240329 16910 25.07 20240104 27600 -23.37 20240329 16900 25.15 20231227 0.08 N 036530 500 83 억 1899139 N N 20 N 00 N