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
003460/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
20241210,160144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,0,3,0.00,76154435,34221,356.36,2260,2285,2140,2915,1575,2245,2225.37,0.77,0,-628,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1273,22.68,0.31,12,0.06,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,150143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,5,2,0.22,73795920,33166,345.37,2260,2285,2140,2915,1575,2245,2225.05,0.77,0,-555,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1276,22.73,0.31,12,0.06,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,140143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2220,-25,5,-1.11,66713780,29975,312.14,2260,2285,2140,2915,1575,2245,2225.65,0.77,0,-530,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1259,22.42,0.30,12,0.05,99.00,7294.00,2400,20231214,-7.50,2085,20240805,6.47,2390,-7.11,20240312,2085,6.47,20240805,2400,-7.50,20231214,2085,6.47,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,130143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2235,-10,5,-0.45,57192555,25673,267.34,2260,2285,2140,2915,1575,2245,2227.73,0.77,0,-590,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1267,22.58,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.88,2085,20240805,7.19,2390,-6.49,20240312,2085,7.19,20240805,2400,-6.88,20231214,2085,7.19,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,120143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,10,2,0.45,55326045,24839,258.66,2260,2285,2140,2915,1575,2245,2227.39,0.77,0,-590,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1279,22.78,0.31,12,0.04,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,110143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2265,20,2,0.89,12676670,5612,58.44,2260,2270,2240,2915,1575,2245,2258.85,0.77,0,-853,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1284,22.88,0.31,12,0.01,99.00,7294.00,2400,20231214,-5.62,2085,20240805,8.63,2390,-5.23,20240312,2085,8.63,20240805,2400,-5.62,20231214,2085,8.63,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,100143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,10,2,0.45,785605,349,3.63,2260,2260,2240,2915,1575,2245,2251.02,0.77,0,10,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241210,090145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.77,0,0,2281,2262,2246,2227,2211,2255,2220,567,670,1000,1610,5,1,56702415,1273,22.68,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,436808,N,N,0,N,00,N
20241209,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,-10,5,-0.44,21554360,9603,91.40,2260,2265,2230,2930,1580,2255,2244.54,0.77,0,952,2271,2262,2246,2237,2221,2267,2242,567,675,1000,1620,5,1,56702415,1273,22.68,0.31,12,0.02,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,436859,N,N,0,N,00,N
20241209,150143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2240,-15,5,-0.67,18995060,8463,80.55,2260,2265,2230,2930,1580,2255,2244.48,0.77,0,-87,2271,2262,2246,2237,2221,2267,2242,567,675,1000,1620,5,1,56702415,1270,22.63,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.67,2085,20240805,7.43,2390,-6.28,20240312,2085,7.43,20240805,2400,-6.67,20231214,2085,7.43,20240805,0.10,N,003460,1000,567 억,,436859,N,N,0,N,00,N
20241209,140144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2235,-20,5,-0.89,11537350,5136,48.88,2260,2265,2235,2930,1580,2255,2246.37,0.77,0,-87,2271,2262,2246,2237,2221,2267,2242,567,675,1000,1620,5,1,56702415,1267,22.58,0.31,12,0.01,99.00,7294.00,2400,20231214,-6.88,2085,20240805,7.19,2390,-6.49,20240312,2085,7.19,20240805,2400,-6.88,20231214,2085,7.19,20240805,0.10,N,003460,1000,567 억,,436859,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 160144 57 100.00 KOSPI 증권 N N N N N 2245 0 3 0.00 76154435 34221 356.36 2260 2285 2140 2915 1575 2245 2225.37 0.77 0 -628 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1273 22.68 0.31 12 0.06 99.00 7294.00 2400 20231214 -6.46 2085 20240805 7.67 2390 -6.07 20240312 2085 7.67 20240805 2400 -6.46 20231214 2085 7.67 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
3 20241210 150143 57 100.00 KOSPI 증권 N N N N N 2250 5 2 0.22 73795920 33166 345.37 2260 2285 2140 2915 1575 2245 2225.05 0.77 0 -555 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1276 22.73 0.31 12 0.06 99.00 7294.00 2400 20231214 -6.25 2085 20240805 7.91 2390 -5.86 20240312 2085 7.91 20240805 2400 -6.25 20231214 2085 7.91 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
4 20241210 140143 57 100.00 KOSPI 증권 N N N N N 2220 -25 5 -1.11 66713780 29975 312.14 2260 2285 2140 2915 1575 2245 2225.65 0.77 0 -530 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1259 22.42 0.30 12 0.05 99.00 7294.00 2400 20231214 -7.50 2085 20240805 6.47 2390 -7.11 20240312 2085 6.47 20240805 2400 -7.50 20231214 2085 6.47 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
5 20241210 130143 57 100.00 KOSPI 증권 N N N N N 2235 -10 5 -0.45 57192555 25673 267.34 2260 2285 2140 2915 1575 2245 2227.73 0.77 0 -590 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1267 22.58 0.31 12 0.05 99.00 7294.00 2400 20231214 -6.88 2085 20240805 7.19 2390 -6.49 20240312 2085 7.19 20240805 2400 -6.88 20231214 2085 7.19 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
6 20241210 120143 57 100.00 KOSPI 증권 N N N N N 2255 10 2 0.45 55326045 24839 258.66 2260 2285 2140 2915 1575 2245 2227.39 0.77 0 -590 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1279 22.78 0.31 12 0.04 99.00 7294.00 2400 20231214 -6.04 2085 20240805 8.15 2390 -5.65 20240312 2085 8.15 20240805 2400 -6.04 20231214 2085 8.15 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
7 20241210 110143 57 100.00 KOSPI 증권 N N N N N 2265 20 2 0.89 12676670 5612 58.44 2260 2270 2240 2915 1575 2245 2258.85 0.77 0 -853 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1284 22.88 0.31 12 0.01 99.00 7294.00 2400 20231214 -5.62 2085 20240805 8.63 2390 -5.23 20240312 2085 8.63 20240805 2400 -5.62 20231214 2085 8.63 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
8 20241210 100143 57 100.00 KOSPI 증권 N N N N N 2255 10 2 0.45 785605 349 3.63 2260 2260 2240 2915 1575 2245 2251.02 0.77 0 10 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1279 22.78 0.31 12 0.00 99.00 7294.00 2400 20231214 -6.04 2085 20240805 8.15 2390 -5.65 20240312 2085 8.15 20240805 2400 -6.04 20231214 2085 8.15 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
9 20241210 090145 57 100.00 KOSPI 증권 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.77 0 0 2281 2262 2246 2227 2211 2255 2220 567 670 1000 1610 5 1 56702415 1273 22.68 0.31 12 0.00 99.00 7294.00 2400 20231214 -6.46 2085 20240805 7.67 2390 -6.07 20240312 2085 7.67 20240805 2400 -6.46 20231214 2085 7.67 20240805 0.10 N 003460 1000 567 억 436808 N N 0 N 00 N
10 20241209 160142 57 100.00 KOSPI 증권 N N N N N 2245 -10 5 -0.44 21554360 9603 91.40 2260 2265 2230 2930 1580 2255 2244.54 0.77 0 952 2271 2262 2246 2237 2221 2267 2242 567 675 1000 1620 5 1 56702415 1273 22.68 0.31 12 0.02 99.00 7294.00 2400 20231214 -6.46 2085 20240805 7.67 2390 -6.07 20240312 2085 7.67 20240805 2400 -6.46 20231214 2085 7.67 20240805 0.10 N 003460 1000 567 억 436859 N N 0 N 00 N
11 20241209 150143 57 100.00 KOSPI 증권 N N N N N 2240 -15 5 -0.67 18995060 8463 80.55 2260 2265 2230 2930 1580 2255 2244.48 0.77 0 -87 2271 2262 2246 2237 2221 2267 2242 567 675 1000 1620 5 1 56702415 1270 22.63 0.31 12 0.01 99.00 7294.00 2400 20231214 -6.67 2085 20240805 7.43 2390 -6.28 20240312 2085 7.43 20240805 2400 -6.67 20231214 2085 7.43 20240805 0.10 N 003460 1000 567 억 436859 N N 0 N 00 N
12 20241209 140144 57 100.00 KOSPI 증권 N N N N N 2235 -20 5 -0.89 11537350 5136 48.88 2260 2265 2235 2930 1580 2255 2246.37 0.77 0 -87 2271 2262 2246 2237 2221 2267 2242 567 675 1000 1620 5 1 56702415 1267 22.58 0.31 12 0.01 99.00 7294.00 2400 20231214 -6.88 2085 20240805 7.19 2390 -6.49 20240312 2085 7.19 20240805 2400 -6.88 20231214 2085 7.19 20240805 0.10 N 003460 1000 567 억 436859 N N 0 N 00 N