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
003480/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
20241210,160145,57,100.00,KOSPI,,,N,N,N,N, ,N,3565,145,2,4.24,66198875,18927,106.00,3420,3570,3420,4445,2395,3420,3497.59,1.12,0,461,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1053,13.93,0.29,12,0.06,256.00,12352.00,3875,20240603,-8.00,3090,20240129,15.37,3875,-8.00,20240603,3090,15.37,20240129,3875,-8.00,20240603,3090,15.37,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,150144,57,100.00,KOSPI,,,N,N,N,N, ,N,3560,140,2,4.09,60318660,17270,96.72,3420,3570,3420,4445,2395,3420,3492.68,1.12,0,672,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1051,13.91,0.29,12,0.06,256.00,12352.00,3875,20240603,-8.13,3090,20240129,15.21,3875,-8.13,20240603,3090,15.21,20240129,3875,-8.13,20240603,3090,15.21,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,140144,57,100.00,KOSPI,,,N,N,N,N, ,N,3530,110,2,3.22,59564085,17058,95.54,3420,3570,3420,4445,2395,3420,3491.86,1.12,0,672,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1042,13.79,0.29,12,0.06,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,130144,57,100.00,KOSPI,,,N,N,N,N, ,N,3485,65,2,1.90,57634345,16511,92.47,3420,3570,3420,4445,2395,3420,3490.66,1.12,0,697,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1029,13.61,0.28,12,0.06,256.00,12352.00,3875,20240603,-10.06,3090,20240129,12.78,3875,-10.06,20240603,3090,12.78,20240129,3875,-10.06,20240603,3090,12.78,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,120144,57,100.00,KOSPI,,,N,N,N,N, ,N,3545,125,2,3.65,11001875,3133,17.55,3420,3570,3420,4445,2395,3420,3511.61,1.12,0,-400,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1047,13.85,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.52,3090,20240129,14.72,3875,-8.52,20240603,3090,14.72,20240129,3875,-8.52,20240603,3090,14.72,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,110144,57,100.00,KOSPI,,,N,N,N,N, ,N,3545,125,2,3.65,9726675,2773,15.53,3420,3570,3420,4445,2395,3420,3507.64,1.12,0,-432,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1047,13.85,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.52,3090,20240129,14.72,3875,-8.52,20240603,3090,14.72,20240129,3875,-8.52,20240603,3090,14.72,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,100144,57,100.00,KOSPI,,,N,N,N,N, ,N,3475,55,2,1.61,3221560,938,5.25,3420,3480,3420,4445,2395,3420,3434.50,1.12,0,-457,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1026,13.57,0.28,12,0.00,256.00,12352.00,3875,20240603,-10.32,3090,20240129,12.46,3875,-10.32,20240603,3090,12.46,20240129,3875,-10.32,20240603,3090,12.46,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241210,090145,57,100.00,KOSPI,,,N,N,N,N, ,N,3420,0,3,0.00,687420,201,1.13,3420,3420,3420,4445,2395,3420,3420.00,1.12,0,0,3753,3586,3423,3256,3093,3505,3175,1551,1025,5000,2460,5,1,29529812,1010,13.36,0.28,12,0.00,256.00,12352.00,3875,20240603,-11.74,3090,20240129,10.68,3875,-11.74,20240603,3090,10.68,20240129,3875,-11.74,20240603,3090,10.68,20240129,0.27,N,003480,5000,1551 억,,332011,N,N,0,N,00,N
20241209,160143,57,100.00,KOSPI,,,N,N,N,N, ,N,3420,-180,5,-5.00,60185970,17354,85.92,3590,3590,3260,4680,2520,3600,3468.13,1.13,0,-754,3766,3682,3616,3532,3466,3650,3500,1551,1080,5000,2590,5,1,29529812,1010,13.36,0.28,12,0.06,256.00,12352.00,3875,20240603,-11.74,3090,20240129,10.68,3875,-11.74,20240603,3090,10.68,20240129,3875,-11.74,20240603,3090,10.68,20240129,0.27,N,003480,5000,1551 억,,332765,N,N,0,N,00,N
20241209,150144,57,100.00,KOSPI,,,N,N,N,N, ,N,3365,-235,5,-6.53,50517480,14518,71.87,3590,3590,3260,4680,2520,3600,3479.64,1.13,0,-616,3766,3682,3616,3532,3466,3650,3500,1551,1080,5000,2590,5,1,29529812,994,13.14,0.27,12,0.05,256.00,12352.00,3875,20240603,-13.16,3090,20240129,8.90,3875,-13.16,20240603,3090,8.90,20240129,3875,-13.16,20240603,3090,8.90,20240129,0.27,N,003480,5000,1551 억,,332765,N,N,0,N,00,N
20241209,140144,57,100.00,KOSPI,,,N,N,N,N, ,N,3425,-175,5,-4.86,47183915,13541,67.04,3590,3590,3260,4680,2520,3600,3484.52,1.13,0,-466,3766,3682,3616,3532,3466,3650,3500,1551,1080,5000,2590,5,1,29529812,1011,13.38,0.28,12,0.05,256.00,12352.00,3875,20240603,-11.61,3090,20240129,10.84,3875,-11.61,20240603,3090,10.84,20240129,3875,-11.61,20240603,3090,10.84,20240129,0.27,N,003480,5000,1551 억,,332765,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 160145 57 100.00 KOSPI N N N N N 3565 145 2 4.24 66198875 18927 106.00 3420 3570 3420 4445 2395 3420 3497.59 1.12 0 461 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1053 13.93 0.29 12 0.06 256.00 12352.00 3875 20240603 -8.00 3090 20240129 15.37 3875 -8.00 20240603 3090 15.37 20240129 3875 -8.00 20240603 3090 15.37 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
3 20241210 150144 57 100.00 KOSPI N N N N N 3560 140 2 4.09 60318660 17270 96.72 3420 3570 3420 4445 2395 3420 3492.68 1.12 0 672 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1051 13.91 0.29 12 0.06 256.00 12352.00 3875 20240603 -8.13 3090 20240129 15.21 3875 -8.13 20240603 3090 15.21 20240129 3875 -8.13 20240603 3090 15.21 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
4 20241210 140144 57 100.00 KOSPI N N N N N 3530 110 2 3.22 59564085 17058 95.54 3420 3570 3420 4445 2395 3420 3491.86 1.12 0 672 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1042 13.79 0.29 12 0.06 256.00 12352.00 3875 20240603 -8.90 3090 20240129 14.24 3875 -8.90 20240603 3090 14.24 20240129 3875 -8.90 20240603 3090 14.24 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
5 20241210 130144 57 100.00 KOSPI N N N N N 3485 65 2 1.90 57634345 16511 92.47 3420 3570 3420 4445 2395 3420 3490.66 1.12 0 697 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1029 13.61 0.28 12 0.06 256.00 12352.00 3875 20240603 -10.06 3090 20240129 12.78 3875 -10.06 20240603 3090 12.78 20240129 3875 -10.06 20240603 3090 12.78 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
6 20241210 120144 57 100.00 KOSPI N N N N N 3545 125 2 3.65 11001875 3133 17.55 3420 3570 3420 4445 2395 3420 3511.61 1.12 0 -400 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1047 13.85 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.52 3090 20240129 14.72 3875 -8.52 20240603 3090 14.72 20240129 3875 -8.52 20240603 3090 14.72 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
7 20241210 110144 57 100.00 KOSPI N N N N N 3545 125 2 3.65 9726675 2773 15.53 3420 3570 3420 4445 2395 3420 3507.64 1.12 0 -432 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1047 13.85 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.52 3090 20240129 14.72 3875 -8.52 20240603 3090 14.72 20240129 3875 -8.52 20240603 3090 14.72 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
8 20241210 100144 57 100.00 KOSPI N N N N N 3475 55 2 1.61 3221560 938 5.25 3420 3480 3420 4445 2395 3420 3434.50 1.12 0 -457 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1026 13.57 0.28 12 0.00 256.00 12352.00 3875 20240603 -10.32 3090 20240129 12.46 3875 -10.32 20240603 3090 12.46 20240129 3875 -10.32 20240603 3090 12.46 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
9 20241210 090145 57 100.00 KOSPI N N N N N 3420 0 3 0.00 687420 201 1.13 3420 3420 3420 4445 2395 3420 3420.00 1.12 0 0 3753 3586 3423 3256 3093 3505 3175 1551 1025 5000 2460 5 1 29529812 1010 13.36 0.28 12 0.00 256.00 12352.00 3875 20240603 -11.74 3090 20240129 10.68 3875 -11.74 20240603 3090 10.68 20240129 3875 -11.74 20240603 3090 10.68 20240129 0.27 N 003480 5000 1551 억 332011 N N 0 N 00 N
10 20241209 160143 57 100.00 KOSPI N N N N N 3420 -180 5 -5.00 60185970 17354 85.92 3590 3590 3260 4680 2520 3600 3468.13 1.13 0 -754 3766 3682 3616 3532 3466 3650 3500 1551 1080 5000 2590 5 1 29529812 1010 13.36 0.28 12 0.06 256.00 12352.00 3875 20240603 -11.74 3090 20240129 10.68 3875 -11.74 20240603 3090 10.68 20240129 3875 -11.74 20240603 3090 10.68 20240129 0.27 N 003480 5000 1551 억 332765 N N 0 N 00 N
11 20241209 150144 57 100.00 KOSPI N N N N N 3365 -235 5 -6.53 50517480 14518 71.87 3590 3590 3260 4680 2520 3600 3479.64 1.13 0 -616 3766 3682 3616 3532 3466 3650 3500 1551 1080 5000 2590 5 1 29529812 994 13.14 0.27 12 0.05 256.00 12352.00 3875 20240603 -13.16 3090 20240129 8.90 3875 -13.16 20240603 3090 8.90 20240129 3875 -13.16 20240603 3090 8.90 20240129 0.27 N 003480 5000 1551 억 332765 N N 0 N 00 N
12 20241209 140144 57 100.00 KOSPI N N N N N 3425 -175 5 -4.86 47183915 13541 67.04 3590 3590 3260 4680 2520 3600 3484.52 1.13 0 -466 3766 3682 3616 3532 3466 3650 3500 1551 1080 5000 2590 5 1 29529812 1011 13.38 0.28 12 0.05 256.00 12352.00 3875 20240603 -11.61 3090 20240129 10.84 3875 -11.61 20240603 3090 10.84 20240129 3875 -11.61 20240603 3090 10.84 20240129 0.27 N 003480 5000 1551 억 332765 N N 0 N 00 N