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
003280/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
20241210,160143,55,40.00,KOSPI,,,N,N,N,Y,40,N,1557,85,2,5.77,2357442240,1539849,72.04,1461,1564,1461,1913,1031,1472,1531.01,2.25,0,653624,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3743,10.96,2.25,12,0.64,142.00,691.00,5300,20240117,-70.62,1454,20241209,7.08,5300,-70.62,20240117,1454,7.08,20241209,5300,-70.62,20240117,1454,7.08,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,239,N,00,N
20241210,150142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1558,86,2,5.84,2234315079,1460832,68.34,1461,1564,1461,1913,1031,1472,1529.58,2.25,0,626058,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3746,10.97,2.25,12,0.61,142.00,691.00,5300,20240117,-70.60,1454,20241209,7.15,5300,-70.60,20240117,1454,7.15,20241209,5300,-70.60,20240117,1454,7.15,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,140142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1550,78,2,5.30,1978916806,1296709,60.66,1461,1555,1461,1913,1031,1472,1526.22,2.25,0,567881,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3727,10.92,2.24,12,0.54,142.00,691.00,5300,20240117,-70.75,1454,20241209,6.60,5300,-70.75,20240117,1454,6.60,20241209,5300,-70.75,20240117,1454,6.60,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,130142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1546,74,2,5.03,1825936608,1198037,56.05,1461,1554,1461,1913,1031,1472,1524.22,2.25,0,501499,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3717,10.89,2.24,12,0.50,142.00,691.00,5300,20240117,-70.83,1454,20241209,6.33,5300,-70.83,20240117,1454,6.33,20241209,5300,-70.83,20240117,1454,6.33,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,120142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1542,70,2,4.76,1564089828,1027868,48.08,1461,1554,1461,1913,1031,1472,1521.81,2.25,0,367462,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3707,10.86,2.23,12,0.43,142.00,691.00,5300,20240117,-70.91,1454,20241209,6.05,5300,-70.91,20240117,1454,6.05,20241209,5300,-70.91,20240117,1454,6.05,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,110142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1544,72,2,4.89,1216933759,803549,37.59,1461,1546,1461,1913,1031,1472,1514.59,2.25,0,352759,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3712,10.87,2.23,12,0.33,142.00,691.00,5300,20240117,-70.87,1454,20241209,6.19,5300,-70.87,20240117,1454,6.19,20241209,5300,-70.87,20240117,1454,6.19,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,100142,55,40.00,KOSPI,,,N,N,N,Y,40,N,1518,46,2,3.12,813416247,539670,25.25,1461,1525,1461,1913,1031,1472,1507.42,2.25,0,248409,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3650,10.69,2.20,12,0.22,142.00,691.00,5300,20240117,-71.36,1454,20241209,4.40,5300,-71.36,20240117,1454,4.40,20241209,5300,-71.36,20240117,1454,4.40,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241210,090143,55,40.00,KOSPI,,,N,N,N,Y,40,N,1505,33,2,2.24,133028306,90654,4.24,1461,1505,1461,1913,1031,1472,1467.29,2.25,0,37841,1582,1526,1490,1434,1398,1509,1417,1202,441,500,910,1,1,240424899,3618,10.60,2.18,12,0.04,142.00,691.00,5300,20240117,-71.60,1454,20241209,3.51,5300,-71.60,20240117,1454,3.51,20241209,5300,-71.60,20240117,1454,3.51,20241209,2.35,N,003280,500,1202 억,,5419419,N,N,1775,N,00,N
20241209,160141,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1472,-93,5,-5.94,3104276457,2099128,135.76,1520,1546,1454,2030,1096,1565,1478.86,1.95,0,755224,1641,1602,1561,1522,1481,1582,1502,1202,465,500,970,1,1,240424899,3539,10.37,2.13,12,0.87,142.00,691.00,5300,20240117,-72.23,1454,20241209,1.24,5300,-72.23,20240117,1454,1.24,20241209,5300,-72.23,20240117,1454,1.24,20241209,2.44,N,003280,500,1202 억,,4676722,N,N,1775,N,00,N
20241209,150142,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1479,-86,5,-5.50,2884902151,1950102,126.13,1520,1546,1454,2030,1096,1565,1479.36,1.95,0,661383,1641,1602,1561,1522,1481,1582,1502,1202,465,500,970,1,1,240424899,3556,10.42,2.14,12,0.81,142.00,691.00,5300,20240117,-72.09,1454,20241209,1.72,5300,-72.09,20240117,1454,1.72,20241209,5300,-72.09,20240117,1454,1.72,20241209,2.44,N,003280,500,1202 억,,4676722,N,N,523,N,00,N
20241209,140142,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1480,-85,5,-5.43,2459916852,1662336,107.51,1520,1546,1454,2030,1096,1565,1479.79,1.95,0,499826,1641,1602,1561,1522,1481,1582,1502,1202,465,500,970,1,1,240424899,3558,10.42,2.14,12,0.69,142.00,691.00,5300,20240117,-72.08,1454,20241209,1.79,5300,-72.08,20240117,1454,1.79,20241209,5300,-72.08,20240117,1454,1.79,20241209,2.44,N,003280,500,1202 억,,4676722,N,N,523,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 160143 55 40.00 KOSPI N N N Y 40 N 1557 85 2 5.77 2357442240 1539849 72.04 1461 1564 1461 1913 1031 1472 1531.01 2.25 0 653624 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3743 10.96 2.25 12 0.64 142.00 691.00 5300 20240117 -70.62 1454 20241209 7.08 5300 -70.62 20240117 1454 7.08 20241209 5300 -70.62 20240117 1454 7.08 20241209 2.35 N 003280 500 1202 억 5419419 N N 239 N 00 N
3 20241210 150142 55 40.00 KOSPI N N N Y 40 N 1558 86 2 5.84 2234315079 1460832 68.34 1461 1564 1461 1913 1031 1472 1529.58 2.25 0 626058 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3746 10.97 2.25 12 0.61 142.00 691.00 5300 20240117 -70.60 1454 20241209 7.15 5300 -70.60 20240117 1454 7.15 20241209 5300 -70.60 20240117 1454 7.15 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
4 20241210 140142 55 40.00 KOSPI N N N Y 40 N 1550 78 2 5.30 1978916806 1296709 60.66 1461 1555 1461 1913 1031 1472 1526.22 2.25 0 567881 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3727 10.92 2.24 12 0.54 142.00 691.00 5300 20240117 -70.75 1454 20241209 6.60 5300 -70.75 20240117 1454 6.60 20241209 5300 -70.75 20240117 1454 6.60 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
5 20241210 130142 55 40.00 KOSPI N N N Y 40 N 1546 74 2 5.03 1825936608 1198037 56.05 1461 1554 1461 1913 1031 1472 1524.22 2.25 0 501499 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3717 10.89 2.24 12 0.50 142.00 691.00 5300 20240117 -70.83 1454 20241209 6.33 5300 -70.83 20240117 1454 6.33 20241209 5300 -70.83 20240117 1454 6.33 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
6 20241210 120142 55 40.00 KOSPI N N N Y 40 N 1542 70 2 4.76 1564089828 1027868 48.08 1461 1554 1461 1913 1031 1472 1521.81 2.25 0 367462 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3707 10.86 2.23 12 0.43 142.00 691.00 5300 20240117 -70.91 1454 20241209 6.05 5300 -70.91 20240117 1454 6.05 20241209 5300 -70.91 20240117 1454 6.05 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
7 20241210 110142 55 40.00 KOSPI N N N Y 40 N 1544 72 2 4.89 1216933759 803549 37.59 1461 1546 1461 1913 1031 1472 1514.59 2.25 0 352759 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3712 10.87 2.23 12 0.33 142.00 691.00 5300 20240117 -70.87 1454 20241209 6.19 5300 -70.87 20240117 1454 6.19 20241209 5300 -70.87 20240117 1454 6.19 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
8 20241210 100142 55 40.00 KOSPI N N N Y 40 N 1518 46 2 3.12 813416247 539670 25.25 1461 1525 1461 1913 1031 1472 1507.42 2.25 0 248409 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3650 10.69 2.20 12 0.22 142.00 691.00 5300 20240117 -71.36 1454 20241209 4.40 5300 -71.36 20240117 1454 4.40 20241209 5300 -71.36 20240117 1454 4.40 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
9 20241210 090143 55 40.00 KOSPI N N N Y 40 N 1505 33 2 2.24 133028306 90654 4.24 1461 1505 1461 1913 1031 1472 1467.29 2.25 0 37841 1582 1526 1490 1434 1398 1509 1417 1202 441 500 910 1 1 240424899 3618 10.60 2.18 12 0.04 142.00 691.00 5300 20240117 -71.60 1454 20241209 3.51 5300 -71.60 20240117 1454 3.51 20241209 5300 -71.60 20240117 1454 3.51 20241209 2.35 N 003280 500 1202 억 5419419 N N 1775 N 00 N
10 20241209 160141 55 40.00 KOSPI 신저가 N N N Y 40 N 1472 -93 5 -5.94 3104276457 2099128 135.76 1520 1546 1454 2030 1096 1565 1478.86 1.95 0 755224 1641 1602 1561 1522 1481 1582 1502 1202 465 500 970 1 1 240424899 3539 10.37 2.13 12 0.87 142.00 691.00 5300 20240117 -72.23 1454 20241209 1.24 5300 -72.23 20240117 1454 1.24 20241209 5300 -72.23 20240117 1454 1.24 20241209 2.44 N 003280 500 1202 억 4676722 N N 1775 N 00 N
11 20241209 150142 55 40.00 KOSPI 신저가 N N N Y 40 N 1479 -86 5 -5.50 2884902151 1950102 126.13 1520 1546 1454 2030 1096 1565 1479.36 1.95 0 661383 1641 1602 1561 1522 1481 1582 1502 1202 465 500 970 1 1 240424899 3556 10.42 2.14 12 0.81 142.00 691.00 5300 20240117 -72.09 1454 20241209 1.72 5300 -72.09 20240117 1454 1.72 20241209 5300 -72.09 20240117 1454 1.72 20241209 2.44 N 003280 500 1202 억 4676722 N N 523 N 00 N
12 20241209 140142 55 40.00 KOSPI 신저가 N N N Y 40 N 1480 -85 5 -5.43 2459916852 1662336 107.51 1520 1546 1454 2030 1096 1565 1479.79 1.95 0 499826 1641 1602 1561 1522 1481 1582 1502 1202 465 500 970 1 1 240424899 3558 10.42 2.14 12 0.69 142.00 691.00 5300 20240117 -72.08 1454 20241209 1.79 5300 -72.08 20240117 1454 1.79 20241209 5300 -72.08 20240117 1454 1.79 20241209 2.44 N 003280 500 1202 억 4676722 N N 523 N 00 N