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
003470/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
20241210,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2660,90,2,3.50,373814870,141857,65.73,2575,2660,2575,3340,1800,2570,2635.15,64.56,0,-249,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5309,8.78,0.34,12,0.07,303.00,7803.00,3140,20240620,-15.29,2370,20240117,12.24,3140,-15.29,20240620,2370,12.24,20240117,3140,-15.29,20240620,2370,12.24,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,10,N,00,N
20241210,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2645,75,2,2.92,353424750,134182,62.17,2575,2655,2575,3340,1800,2570,2633.92,64.56,0,1305,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5279,8.73,0.34,12,0.07,303.00,7803.00,3140,20240620,-15.76,2370,20240117,11.60,3140,-15.76,20240620,2370,11.60,20240117,3140,-15.76,20240620,2370,11.60,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2640,70,2,2.72,318178685,120871,56.00,2575,2650,2575,3340,1800,2570,2632.38,64.56,0,1532,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5269,8.71,0.34,12,0.06,303.00,7803.00,3140,20240620,-15.92,2370,20240117,11.39,3140,-15.92,20240620,2370,11.39,20240117,3140,-15.92,20240620,2370,11.39,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2635,65,2,2.53,241585475,91860,42.56,2575,2650,2575,3340,1800,2570,2629.93,64.56,0,3557,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5259,8.70,0.34,12,0.05,303.00,7803.00,3140,20240620,-16.08,2370,20240117,11.18,3140,-16.08,20240620,2370,11.18,20240117,3140,-16.08,20240620,2370,11.18,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2635,65,2,2.53,163694295,62171,28.81,2575,2650,2575,3340,1800,2570,2632.97,64.56,0,4816,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5259,8.70,0.34,12,0.03,303.00,7803.00,3140,20240620,-16.08,2370,20240117,11.18,3140,-16.08,20240620,2370,11.18,20240117,3140,-16.08,20240620,2370,11.18,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2630,60,2,2.33,139691790,53080,24.59,2575,2650,2575,3340,1800,2570,2631.72,64.56,0,6126,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5249,8.68,0.34,12,0.03,303.00,7803.00,3140,20240620,-16.24,2370,20240117,10.97,3140,-16.24,20240620,2370,10.97,20240117,3140,-16.24,20240620,2370,10.97,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2635,65,2,2.53,76332100,29085,13.48,2575,2650,2575,3340,1800,2570,2624.45,64.56,0,10229,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5259,8.70,0.34,12,0.01,303.00,7803.00,3140,20240620,-16.08,2370,20240117,11.18,3140,-16.08,20240620,2370,11.18,20240117,3140,-16.08,20240620,2370,11.18,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241210,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2595,25,2,0.97,8373445,3251,1.51,2575,2595,2575,3340,1800,2570,2575.65,64.56,0,667,2693,2631,2598,2536,2503,2615,2520,9980,770,5000,1900,5,1,199596576,5180,8.56,0.33,12,0.00,303.00,7803.00,3140,20240620,-17.36,2370,20240117,9.49,3140,-17.36,20240620,2370,9.49,20240117,3140,-17.36,20240620,2370,9.49,20240117,0.68,N,003470,5000,9979 억,,128851089,N,N,568,N,00,N
20241209,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2570,-125,5,-4.64,561111285,215503,62.54,2660,2660,2565,3500,1890,2695,2603.82,64.57,0,-46745,2825,2760,2690,2625,2555,2725,2590,9980,805,5000,1990,5,1,199596576,5130,8.48,0.33,12,0.11,303.00,7803.00,3140,20240620,-18.15,2370,20240117,8.44,3140,-18.15,20240620,2370,8.44,20240117,3140,-18.15,20240620,2370,8.44,20240117,0.69,N,003470,5000,9979 억,,128882215,N,N,568,N,00,N
20241209,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2565,-130,5,-4.82,538561175,206728,60.00,2660,2660,2565,3500,1890,2695,2605.17,64.57,0,-47145,2825,2760,2690,2625,2555,2725,2590,9980,805,5000,1990,5,1,199596576,5120,8.47,0.33,12,0.10,303.00,7803.00,3140,20240620,-18.31,2370,20240117,8.23,3140,-18.31,20240620,2370,8.23,20240117,3140,-18.31,20240620,2370,8.23,20240117,0.69,N,003470,5000,9979 억,,128882215,N,N,88,N,00,N
20241209,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2595,-100,5,-3.71,468357840,179475,52.09,2660,2660,2575,3500,1890,2695,2609.60,64.57,0,-41089,2825,2760,2690,2625,2555,2725,2590,9980,805,5000,1990,5,1,199596576,5180,8.56,0.33,12,0.09,303.00,7803.00,3140,20240620,-17.36,2370,20240117,9.49,3140,-17.36,20240620,2370,9.49,20240117,3140,-17.36,20240620,2370,9.49,20240117,0.69,N,003470,5000,9979 억,,128882215,N,N,88,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 55 60.00 KOSPI 증권 N N N Y 60 N 2660 90 2 3.50 373814870 141857 65.73 2575 2660 2575 3340 1800 2570 2635.15 64.56 0 -249 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5309 8.78 0.34 12 0.07 303.00 7803.00 3140 20240620 -15.29 2370 20240117 12.24 3140 -15.29 20240620 2370 12.24 20240117 3140 -15.29 20240620 2370 12.24 20240117 0.68 N 003470 5000 9979 억 128851089 N N 10 N 00 N
3 20241210 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2645 75 2 2.92 353424750 134182 62.17 2575 2655 2575 3340 1800 2570 2633.92 64.56 0 1305 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5279 8.73 0.34 12 0.07 303.00 7803.00 3140 20240620 -15.76 2370 20240117 11.60 3140 -15.76 20240620 2370 11.60 20240117 3140 -15.76 20240620 2370 11.60 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
4 20241210 140144 55 60.00 KOSPI 증권 N N N Y 60 N 2640 70 2 2.72 318178685 120871 56.00 2575 2650 2575 3340 1800 2570 2632.38 64.56 0 1532 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5269 8.71 0.34 12 0.06 303.00 7803.00 3140 20240620 -15.92 2370 20240117 11.39 3140 -15.92 20240620 2370 11.39 20240117 3140 -15.92 20240620 2370 11.39 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
5 20241210 130143 55 60.00 KOSPI 증권 N N N Y 60 N 2635 65 2 2.53 241585475 91860 42.56 2575 2650 2575 3340 1800 2570 2629.93 64.56 0 3557 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5259 8.70 0.34 12 0.05 303.00 7803.00 3140 20240620 -16.08 2370 20240117 11.18 3140 -16.08 20240620 2370 11.18 20240117 3140 -16.08 20240620 2370 11.18 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
6 20241210 120143 55 60.00 KOSPI 증권 N N N Y 60 N 2635 65 2 2.53 163694295 62171 28.81 2575 2650 2575 3340 1800 2570 2632.97 64.56 0 4816 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5259 8.70 0.34 12 0.03 303.00 7803.00 3140 20240620 -16.08 2370 20240117 11.18 3140 -16.08 20240620 2370 11.18 20240117 3140 -16.08 20240620 2370 11.18 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
7 20241210 110143 55 60.00 KOSPI 증권 N N N Y 60 N 2630 60 2 2.33 139691790 53080 24.59 2575 2650 2575 3340 1800 2570 2631.72 64.56 0 6126 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5249 8.68 0.34 12 0.03 303.00 7803.00 3140 20240620 -16.24 2370 20240117 10.97 3140 -16.24 20240620 2370 10.97 20240117 3140 -16.24 20240620 2370 10.97 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
8 20241210 100144 55 60.00 KOSPI 증권 N N N Y 60 N 2635 65 2 2.53 76332100 29085 13.48 2575 2650 2575 3340 1800 2570 2624.45 64.56 0 10229 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5259 8.70 0.34 12 0.01 303.00 7803.00 3140 20240620 -16.08 2370 20240117 11.18 3140 -16.08 20240620 2370 11.18 20240117 3140 -16.08 20240620 2370 11.18 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
9 20241210 090145 55 60.00 KOSPI 증권 N N N Y 60 N 2595 25 2 0.97 8373445 3251 1.51 2575 2595 2575 3340 1800 2570 2575.65 64.56 0 667 2693 2631 2598 2536 2503 2615 2520 9980 770 5000 1900 5 1 199596576 5180 8.56 0.33 12 0.00 303.00 7803.00 3140 20240620 -17.36 2370 20240117 9.49 3140 -17.36 20240620 2370 9.49 20240117 3140 -17.36 20240620 2370 9.49 20240117 0.68 N 003470 5000 9979 억 128851089 N N 568 N 00 N
10 20241209 160143 55 60.00 KOSPI 증권 N N N Y 60 N 2570 -125 5 -4.64 561111285 215503 62.54 2660 2660 2565 3500 1890 2695 2603.82 64.57 0 -46745 2825 2760 2690 2625 2555 2725 2590 9980 805 5000 1990 5 1 199596576 5130 8.48 0.33 12 0.11 303.00 7803.00 3140 20240620 -18.15 2370 20240117 8.44 3140 -18.15 20240620 2370 8.44 20240117 3140 -18.15 20240620 2370 8.44 20240117 0.69 N 003470 5000 9979 억 128882215 N N 568 N 00 N
11 20241209 150143 55 60.00 KOSPI 증권 N N N Y 60 N 2565 -130 5 -4.82 538561175 206728 60.00 2660 2660 2565 3500 1890 2695 2605.17 64.57 0 -47145 2825 2760 2690 2625 2555 2725 2590 9980 805 5000 1990 5 1 199596576 5120 8.47 0.33 12 0.10 303.00 7803.00 3140 20240620 -18.31 2370 20240117 8.23 3140 -18.31 20240620 2370 8.23 20240117 3140 -18.31 20240620 2370 8.23 20240117 0.69 N 003470 5000 9979 억 128882215 N N 88 N 00 N
12 20241209 140144 55 60.00 KOSPI 증권 N N N Y 60 N 2595 -100 5 -3.71 468357840 179475 52.09 2660 2660 2575 3500 1890 2695 2609.60 64.57 0 -41089 2825 2760 2690 2625 2555 2725 2590 9980 805 5000 1990 5 1 199596576 5180 8.56 0.33 12 0.09 303.00 7803.00 3140 20240620 -17.36 2370 20240117 9.49 3140 -17.36 20240620 2370 9.49 20240117 3140 -17.36 20240620 2370 9.49 20240117 0.69 N 003470 5000 9979 억 128882215 N N 88 N 00 N