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
003070/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
20241210,160140,57,100.00,KOSPI,,,N,N,N,N, ,N,8810,850,2,10.68,858536210,100242,100.20,8000,8810,8000,10340,5580,7960,8564.38,0.25,0,31103,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1668,629.29,0.31,12,0.53,14.00,28473.00,16110,20240621,-45.31,7920,20241209,11.24,16110,-45.31,20240621,7920,11.24,20241209,16110,-45.31,20240621,7920,11.24,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,150139,57,100.00,KOSPI,,,N,N,N,N, ,N,8680,720,2,9.05,723590340,84882,84.85,8000,8770,8000,10340,5580,7960,8524.66,0.25,0,27241,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1643,620.00,0.30,12,0.45,14.00,28473.00,16110,20240621,-46.12,7920,20241209,9.60,16110,-46.12,20240621,7920,9.60,20241209,16110,-46.12,20240621,7920,9.60,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,140139,57,100.00,KOSPI,,,N,N,N,N, ,N,8640,680,2,8.54,691552150,81195,81.16,8000,8770,8000,10340,5580,7960,8517.18,0.25,0,26114,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1636,617.14,0.30,12,0.43,14.00,28473.00,16110,20240621,-46.37,7920,20241209,9.09,16110,-46.37,20240621,7920,9.09,20241209,16110,-46.37,20240621,7920,9.09,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,130139,57,100.00,KOSPI,,,N,N,N,N, ,N,8650,690,2,8.67,648744190,76264,76.23,8000,8770,8000,10340,5580,7960,8506.56,0.25,0,24480,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1638,617.86,0.30,12,0.40,14.00,28473.00,16110,20240621,-46.31,7920,20241209,9.22,16110,-46.31,20240621,7920,9.22,20241209,16110,-46.31,20240621,7920,9.22,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,120139,57,100.00,KOSPI,,,N,N,N,N, ,N,8690,730,2,9.17,580374600,68313,68.28,8000,8770,8000,10340,5580,7960,8495.81,0.25,0,25486,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1645,620.71,0.31,12,0.36,14.00,28473.00,16110,20240621,-46.06,7920,20241209,9.72,16110,-46.06,20240621,7920,9.72,20241209,16110,-46.06,20240621,7920,9.72,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,110139,57,100.00,KOSPI,,,N,N,N,N, ,N,8740,780,2,9.80,536632320,63272,63.25,8000,8770,8000,10340,5580,7960,8481.36,0.25,0,25393,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1655,624.29,0.31,12,0.33,14.00,28473.00,16110,20240621,-45.75,7920,20241209,10.35,16110,-45.75,20240621,7920,10.35,20241209,16110,-45.75,20240621,7920,10.35,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,100139,57,100.00,KOSPI,,,N,N,N,N, ,N,8510,550,2,6.91,359135600,42680,42.66,8000,8570,8000,10340,5580,7960,8414.61,0.25,0,16392,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1611,607.86,0.30,12,0.23,14.00,28473.00,16110,20240621,-47.18,7920,20241209,7.45,16110,-47.18,20240621,7920,7.45,20241209,16110,-47.18,20240621,7920,7.45,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241210,090140,57,100.00,KOSPI,,,N,N,N,N, ,N,8260,300,2,3.77,23940270,2963,2.96,8000,8280,8000,10340,5580,7960,8079.74,0.25,0,-387,8786,8372,8146,7732,7506,8260,7620,947,2380,5000,5090,10,1,18932713,1564,590.00,0.29,12,0.02,14.00,28473.00,16110,20240621,-48.73,7920,20241209,4.29,16110,-48.73,20240621,7920,4.29,20241209,16110,-48.73,20240621,7920,4.29,20241209,0.35,N,003070,5000,946 억,,46759,N,N,0,N,00,N
20241209,160138,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7960,-590,5,-6.90,795770600,98504,98.43,8550,8560,7920,11110,5990,8550,8078.65,0.29,0,-6262,9390,8970,8580,8160,7770,8775,7965,947,2560,5000,5470,10,1,18932713,1507,568.57,0.28,12,0.52,14.00,28473.00,16110,20240621,-50.59,7920,20241209,0.51,16110,-50.59,20240621,7920,0.51,20241209,16110,-50.59,20240621,7920,0.51,20241209,0.38,N,003070,5000,946 억,,54387,N,N,0,N,00,N
20241209,150139,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,8020,-530,5,-6.20,751643450,92971,92.90,8550,8560,7920,11110,5990,8550,8084.71,0.29,0,-6806,9390,8970,8580,8160,7770,8775,7965,947,2560,5000,5470,10,1,18932713,1518,572.86,0.28,12,0.49,14.00,28473.00,16110,20240621,-50.22,7920,20241209,1.26,16110,-50.22,20240621,7920,1.26,20241209,16110,-50.22,20240621,7920,1.26,20241209,0.38,N,003070,5000,946 억,,54387,N,N,0,N,00,N
20241209,140139,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,8000,-550,5,-6.43,683986770,84496,84.43,8550,8560,7920,11110,5990,8550,8094.90,0.29,0,-5597,9390,8970,8580,8160,7770,8775,7965,947,2560,5000,5470,10,1,18932713,1515,571.43,0.28,12,0.45,14.00,28473.00,16110,20240621,-50.34,7920,20241209,1.01,16110,-50.34,20240621,7920,1.01,20241209,16110,-50.34,20240621,7920,1.01,20241209,0.38,N,003070,5000,946 억,,54387,N,N,0,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 160140 57 100.00 KOSPI N N N N N 8810 850 2 10.68 858536210 100242 100.20 8000 8810 8000 10340 5580 7960 8564.38 0.25 0 31103 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1668 629.29 0.31 12 0.53 14.00 28473.00 16110 20240621 -45.31 7920 20241209 11.24 16110 -45.31 20240621 7920 11.24 20241209 16110 -45.31 20240621 7920 11.24 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
3 20241210 150139 57 100.00 KOSPI N N N N N 8680 720 2 9.05 723590340 84882 84.85 8000 8770 8000 10340 5580 7960 8524.66 0.25 0 27241 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1643 620.00 0.30 12 0.45 14.00 28473.00 16110 20240621 -46.12 7920 20241209 9.60 16110 -46.12 20240621 7920 9.60 20241209 16110 -46.12 20240621 7920 9.60 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
4 20241210 140139 57 100.00 KOSPI N N N N N 8640 680 2 8.54 691552150 81195 81.16 8000 8770 8000 10340 5580 7960 8517.18 0.25 0 26114 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1636 617.14 0.30 12 0.43 14.00 28473.00 16110 20240621 -46.37 7920 20241209 9.09 16110 -46.37 20240621 7920 9.09 20241209 16110 -46.37 20240621 7920 9.09 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
5 20241210 130139 57 100.00 KOSPI N N N N N 8650 690 2 8.67 648744190 76264 76.23 8000 8770 8000 10340 5580 7960 8506.56 0.25 0 24480 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1638 617.86 0.30 12 0.40 14.00 28473.00 16110 20240621 -46.31 7920 20241209 9.22 16110 -46.31 20240621 7920 9.22 20241209 16110 -46.31 20240621 7920 9.22 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
6 20241210 120139 57 100.00 KOSPI N N N N N 8690 730 2 9.17 580374600 68313 68.28 8000 8770 8000 10340 5580 7960 8495.81 0.25 0 25486 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1645 620.71 0.31 12 0.36 14.00 28473.00 16110 20240621 -46.06 7920 20241209 9.72 16110 -46.06 20240621 7920 9.72 20241209 16110 -46.06 20240621 7920 9.72 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
7 20241210 110139 57 100.00 KOSPI N N N N N 8740 780 2 9.80 536632320 63272 63.25 8000 8770 8000 10340 5580 7960 8481.36 0.25 0 25393 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1655 624.29 0.31 12 0.33 14.00 28473.00 16110 20240621 -45.75 7920 20241209 10.35 16110 -45.75 20240621 7920 10.35 20241209 16110 -45.75 20240621 7920 10.35 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
8 20241210 100139 57 100.00 KOSPI N N N N N 8510 550 2 6.91 359135600 42680 42.66 8000 8570 8000 10340 5580 7960 8414.61 0.25 0 16392 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1611 607.86 0.30 12 0.23 14.00 28473.00 16110 20240621 -47.18 7920 20241209 7.45 16110 -47.18 20240621 7920 7.45 20241209 16110 -47.18 20240621 7920 7.45 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
9 20241210 090140 57 100.00 KOSPI N N N N N 8260 300 2 3.77 23940270 2963 2.96 8000 8280 8000 10340 5580 7960 8079.74 0.25 0 -387 8786 8372 8146 7732 7506 8260 7620 947 2380 5000 5090 10 1 18932713 1564 590.00 0.29 12 0.02 14.00 28473.00 16110 20240621 -48.73 7920 20241209 4.29 16110 -48.73 20240621 7920 4.29 20241209 16110 -48.73 20240621 7920 4.29 20241209 0.35 N 003070 5000 946 억 46759 N N 0 N 00 N
10 20241209 160138 57 100.00 KOSPI 신저가 N N N N N 7960 -590 5 -6.90 795770600 98504 98.43 8550 8560 7920 11110 5990 8550 8078.65 0.29 0 -6262 9390 8970 8580 8160 7770 8775 7965 947 2560 5000 5470 10 1 18932713 1507 568.57 0.28 12 0.52 14.00 28473.00 16110 20240621 -50.59 7920 20241209 0.51 16110 -50.59 20240621 7920 0.51 20241209 16110 -50.59 20240621 7920 0.51 20241209 0.38 N 003070 5000 946 억 54387 N N 0 N 00 N
11 20241209 150139 57 100.00 KOSPI 신저가 N N N N N 8020 -530 5 -6.20 751643450 92971 92.90 8550 8560 7920 11110 5990 8550 8084.71 0.29 0 -6806 9390 8970 8580 8160 7770 8775 7965 947 2560 5000 5470 10 1 18932713 1518 572.86 0.28 12 0.49 14.00 28473.00 16110 20240621 -50.22 7920 20241209 1.26 16110 -50.22 20240621 7920 1.26 20241209 16110 -50.22 20240621 7920 1.26 20241209 0.38 N 003070 5000 946 억 54387 N N 0 N 00 N
12 20241209 140139 57 100.00 KOSPI 신저가 N N N N N 8000 -550 5 -6.43 683986770 84496 84.43 8550 8560 7920 11110 5990 8550 8094.90 0.29 0 -5597 9390 8970 8580 8160 7770 8775 7965 947 2560 5000 5470 10 1 18932713 1515 571.43 0.28 12 0.45 14.00 28473.00 16110 20240621 -50.34 7920 20241209 1.01 16110 -50.34 20240621 7920 1.01 20241209 16110 -50.34 20240621 7920 1.01 20241209 0.38 N 003070 5000 946 억 54387 N N 0 N 00 N