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
003490/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
20241210,160145,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23600,350,2,1.51,28813924600,1219993,66.36,23400,23900,23250,30200,16300,23250,23618.20,35.42,-234193,-155551,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86900,8.21,0.91,12,0.33,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,26150,-9.75,20241202,19400,21.65,20240805,26150,-9.75,20241202,19400,21.65,20240805,0.32,N,003490,5000,18411 억,,65199346,N,N,935,N,00,N
20241210,150144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23650,400,2,1.72,26144941750,1107030,60.22,23400,23900,23250,30200,16300,23250,23617.27,35.42,-229638,-171481,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,87084,8.23,0.92,12,0.30,2873.00,25793.00,26150,20241202,-9.56,19400,20240805,21.91,26150,-9.56,20241202,19400,21.91,20240805,26150,-9.56,20241202,19400,21.91,20240805,0.32,N,003490,5000,18411 억,,65203901,N,N,507,N,00,N
20241210,140144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23600,350,2,1.51,22718146950,961689,52.31,23400,23900,23250,30200,16300,23250,23623.26,35.45,-186582,-143010,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86900,8.21,0.91,12,0.26,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,26150,-9.75,20241202,19400,21.65,20240805,26150,-9.75,20241202,19400,21.65,20240805,0.32,N,003490,5000,18411 억,,65246957,N,N,507,N,00,N
20241210,130144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23450,200,2,0.86,19233240900,813641,44.26,23400,23900,23250,30200,16300,23250,23638.59,35.47,-141497,-121019,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86348,8.16,0.91,12,0.22,2873.00,25793.00,26150,20241202,-10.33,19400,20240805,20.88,26150,-10.33,20241202,19400,20.88,20240805,26150,-10.33,20241202,19400,20.88,20240805,0.32,N,003490,5000,18411 억,,65292042,N,N,507,N,00,N
20241210,120144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23550,300,2,1.29,16968956750,717211,39.01,23400,23900,23250,30200,16300,23250,23659.77,35.48,-129042,-103400,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86716,8.20,0.91,12,0.19,2873.00,25793.00,26150,20241202,-9.94,19400,20240805,21.39,26150,-9.94,20241202,19400,21.39,20240805,26150,-9.94,20241202,19400,21.39,20240805,0.32,N,003490,5000,18411 억,,65304497,N,N,507,N,00,N
20241210,110144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23600,350,2,1.51,13641806550,576371,31.35,23400,23900,23250,30200,16300,23250,23668.61,35.50,-92307,-67821,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86900,8.21,0.91,12,0.16,2873.00,25793.00,26150,20241202,-9.75,19400,20240805,21.65,26150,-9.75,20241202,19400,21.65,20240805,26150,-9.75,20241202,19400,21.65,20240805,0.32,N,003490,5000,18411 억,,65341232,N,N,507,N,00,N
20241210,100144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23700,450,2,1.94,8845132400,374365,20.36,23400,23900,23250,30200,16300,23250,23627.26,35.54,-16564,1395,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,87268,8.25,0.92,12,0.10,2873.00,25793.00,26150,20241202,-9.37,19400,20240805,22.16,26150,-9.37,20241202,19400,22.16,20240805,26150,-9.37,20241202,19400,22.16,20240805,0.32,N,003490,5000,18411 억,,65416975,N,N,507,N,00,N
20241210,090145,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23400,150,2,0.65,909983000,38870,2.11,23400,23500,23350,30200,16300,23250,23411.88,35.54,-12128,6113,24016,23632,23316,22932,22616,23475,22775,18411,6950,5000,18130,50,1,368220661,86164,8.14,0.91,12,0.01,2873.00,25793.00,26150,20241202,-10.52,19400,20240805,20.62,26150,-10.52,20241202,19400,20.62,20240805,26150,-10.52,20241202,19400,20.62,20240805,0.32,N,003490,5000,18411 억,,65421411,N,N,507,N,00,N
20241209,160143,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23250,-1050,5,-4.32,42655633950,1832535,148.65,23600,23700,23000,31550,17050,24300,23276.87,35.55,-79881,110769,25566,24932,24266,23632,22966,24600,23300,18411,7250,5000,18950,50,1,368220661,85611,8.09,0.90,12,0.50,2873.00,25793.00,26150,20241202,-11.09,19400,20240805,19.85,26150,-11.09,20241202,19400,19.85,20240805,26150,-11.09,20241202,19400,19.85,20240805,0.33,N,003490,5000,18411 억,,65442016,N,N,507,N,00,N
20241209,150144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23350,-950,5,-3.91,38724897350,1663885,134.97,23600,23700,23000,31550,17050,24300,23273.75,35.55,-77565,109566,25566,24932,24266,23632,22966,24600,23300,18411,7250,5000,18950,50,1,368220661,85980,8.13,0.91,12,0.45,2873.00,25793.00,26150,20241202,-10.71,19400,20240805,20.36,26150,-10.71,20241202,19400,20.36,20240805,26150,-10.71,20241202,19400,20.36,20240805,0.33,N,003490,5000,18411 억,,65444332,N,N,4049,N,00,N
20241209,140144,55,20.00,KOSPI200,,,N,N,N,Y,40,N,23350,-950,5,-3.91,33587355550,1443884,117.12,23600,23700,23000,31550,17050,24300,23261.77,35.56,-69019,100379,25566,24932,24266,23632,22966,24600,23300,18411,7250,5000,18950,50,1,368220661,85980,8.13,0.91,12,0.39,2873.00,25793.00,26150,20241202,-10.71,19400,20240805,20.36,26150,-10.71,20241202,19400,20.36,20240805,26150,-10.71,20241202,19400,20.36,20240805,0.33,N,003490,5000,18411 억,,65452878,N,N,4049,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 55 20.00 KOSPI200 N N N Y 40 N 23600 350 2 1.51 28813924600 1219993 66.36 23400 23900 23250 30200 16300 23250 23618.20 35.42 -234193 -155551 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86900 8.21 0.91 12 0.33 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 26150 -9.75 20241202 19400 21.65 20240805 26150 -9.75 20241202 19400 21.65 20240805 0.32 N 003490 5000 18411 억 65199346 N N 935 N 00 N
3 20241210 150144 55 20.00 KOSPI200 N N N Y 40 N 23650 400 2 1.72 26144941750 1107030 60.22 23400 23900 23250 30200 16300 23250 23617.27 35.42 -229638 -171481 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 87084 8.23 0.92 12 0.30 2873.00 25793.00 26150 20241202 -9.56 19400 20240805 21.91 26150 -9.56 20241202 19400 21.91 20240805 26150 -9.56 20241202 19400 21.91 20240805 0.32 N 003490 5000 18411 억 65203901 N N 507 N 00 N
4 20241210 140144 55 20.00 KOSPI200 N N N Y 40 N 23600 350 2 1.51 22718146950 961689 52.31 23400 23900 23250 30200 16300 23250 23623.26 35.45 -186582 -143010 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86900 8.21 0.91 12 0.26 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 26150 -9.75 20241202 19400 21.65 20240805 26150 -9.75 20241202 19400 21.65 20240805 0.32 N 003490 5000 18411 억 65246957 N N 507 N 00 N
5 20241210 130144 55 20.00 KOSPI200 N N N Y 40 N 23450 200 2 0.86 19233240900 813641 44.26 23400 23900 23250 30200 16300 23250 23638.59 35.47 -141497 -121019 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86348 8.16 0.91 12 0.22 2873.00 25793.00 26150 20241202 -10.33 19400 20240805 20.88 26150 -10.33 20241202 19400 20.88 20240805 26150 -10.33 20241202 19400 20.88 20240805 0.32 N 003490 5000 18411 억 65292042 N N 507 N 00 N
6 20241210 120144 55 20.00 KOSPI200 N N N Y 40 N 23550 300 2 1.29 16968956750 717211 39.01 23400 23900 23250 30200 16300 23250 23659.77 35.48 -129042 -103400 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86716 8.20 0.91 12 0.19 2873.00 25793.00 26150 20241202 -9.94 19400 20240805 21.39 26150 -9.94 20241202 19400 21.39 20240805 26150 -9.94 20241202 19400 21.39 20240805 0.32 N 003490 5000 18411 억 65304497 N N 507 N 00 N
7 20241210 110144 55 20.00 KOSPI200 N N N Y 40 N 23600 350 2 1.51 13641806550 576371 31.35 23400 23900 23250 30200 16300 23250 23668.61 35.50 -92307 -67821 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86900 8.21 0.91 12 0.16 2873.00 25793.00 26150 20241202 -9.75 19400 20240805 21.65 26150 -9.75 20241202 19400 21.65 20240805 26150 -9.75 20241202 19400 21.65 20240805 0.32 N 003490 5000 18411 억 65341232 N N 507 N 00 N
8 20241210 100144 55 20.00 KOSPI200 N N N Y 40 N 23700 450 2 1.94 8845132400 374365 20.36 23400 23900 23250 30200 16300 23250 23627.26 35.54 -16564 1395 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 87268 8.25 0.92 12 0.10 2873.00 25793.00 26150 20241202 -9.37 19400 20240805 22.16 26150 -9.37 20241202 19400 22.16 20240805 26150 -9.37 20241202 19400 22.16 20240805 0.32 N 003490 5000 18411 억 65416975 N N 507 N 00 N
9 20241210 090145 55 20.00 KOSPI200 N N N Y 40 N 23400 150 2 0.65 909983000 38870 2.11 23400 23500 23350 30200 16300 23250 23411.88 35.54 -12128 6113 24016 23632 23316 22932 22616 23475 22775 18411 6950 5000 18130 50 1 368220661 86164 8.14 0.91 12 0.01 2873.00 25793.00 26150 20241202 -10.52 19400 20240805 20.62 26150 -10.52 20241202 19400 20.62 20240805 26150 -10.52 20241202 19400 20.62 20240805 0.32 N 003490 5000 18411 억 65421411 N N 507 N 00 N
10 20241209 160143 55 20.00 KOSPI200 N N N Y 40 N 23250 -1050 5 -4.32 42655633950 1832535 148.65 23600 23700 23000 31550 17050 24300 23276.87 35.55 -79881 110769 25566 24932 24266 23632 22966 24600 23300 18411 7250 5000 18950 50 1 368220661 85611 8.09 0.90 12 0.50 2873.00 25793.00 26150 20241202 -11.09 19400 20240805 19.85 26150 -11.09 20241202 19400 19.85 20240805 26150 -11.09 20241202 19400 19.85 20240805 0.33 N 003490 5000 18411 억 65442016 N N 507 N 00 N
11 20241209 150144 55 20.00 KOSPI200 N N N Y 40 N 23350 -950 5 -3.91 38724897350 1663885 134.97 23600 23700 23000 31550 17050 24300 23273.75 35.55 -77565 109566 25566 24932 24266 23632 22966 24600 23300 18411 7250 5000 18950 50 1 368220661 85980 8.13 0.91 12 0.45 2873.00 25793.00 26150 20241202 -10.71 19400 20240805 20.36 26150 -10.71 20241202 19400 20.36 20240805 26150 -10.71 20241202 19400 20.36 20240805 0.33 N 003490 5000 18411 억 65444332 N N 4049 N 00 N
12 20241209 140144 55 20.00 KOSPI200 N N N Y 40 N 23350 -950 5 -3.91 33587355550 1443884 117.12 23600 23700 23000 31550 17050 24300 23261.77 35.56 -69019 100379 25566 24932 24266 23632 22966 24600 23300 18411 7250 5000 18950 50 1 368220661 85980 8.13 0.91 12 0.39 2873.00 25793.00 26150 20241202 -10.71 19400 20240805 20.36 26150 -10.71 20241202 19400 20.36 20240805 26150 -10.71 20241202 19400 20.36 20240805 0.33 N 003490 5000 18411 억 65452878 N N 4049 N 00 N