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
003530/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
20241210,160145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3705,120,2,3.35,19002911270,5198175,75.46,3530,3720,3520,4660,2510,3585,3655.52,7.46,0,471857,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7949,88.21,0.51,12,2.42,42.00,7213.00,5330,20240305,-30.49,2720,20231201,36.21,5330,-30.49,20240305,2870,29.09,20240805,5330,-30.49,20240305,2870,29.09,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,328,N,00,N
20241210,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3685,100,2,2.79,17434133310,4773762,69.30,3530,3720,3520,4660,2510,3585,3652.08,7.46,0,392166,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7906,87.74,0.51,12,2.23,42.00,7213.00,5330,20240305,-30.86,2720,20231201,35.48,5330,-30.86,20240305,2870,28.40,20240805,5330,-30.86,20240305,2870,28.40,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,140145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3695,110,2,3.07,15822197960,4336499,62.95,3530,3720,3520,4660,2510,3585,3648.61,7.46,0,311922,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7928,87.98,0.51,12,2.02,42.00,7213.00,5330,20240305,-30.68,2720,20231201,35.85,5330,-30.68,20240305,2870,28.75,20240805,5330,-30.68,20240305,2870,28.75,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,130144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3665,80,2,2.23,13760211320,3777501,54.83,3530,3720,3520,4660,2510,3585,3642.68,7.46,0,285435,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7863,87.26,0.51,12,1.76,42.00,7213.00,5330,20240305,-31.24,2720,20231201,34.74,5330,-31.24,20240305,2870,27.70,20240805,5330,-31.24,20240305,2870,27.70,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,120145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3675,90,2,2.51,11996175345,3293538,47.81,3530,3720,3520,4660,2510,3585,3642.34,7.46,0,253756,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7885,87.50,0.51,12,1.54,42.00,7213.00,5330,20240305,-31.05,2720,20231201,35.11,5330,-31.05,20240305,2870,28.05,20240805,5330,-31.05,20240305,2870,28.05,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3690,105,2,2.93,9432578640,2599521,37.73,3530,3700,3520,4660,2510,3585,3628.59,7.46,0,232423,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7917,87.86,0.51,12,1.21,42.00,7213.00,5330,20240305,-30.77,2720,20231201,35.66,5330,-30.77,20240305,2870,28.57,20240805,5330,-30.77,20240305,2870,28.57,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,100145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3655,70,2,1.95,6782609895,1876564,27.24,3530,3680,3520,4660,2510,3585,3614.38,7.46,0,101335,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7842,87.02,0.51,12,0.87,42.00,7213.00,5330,20240305,-31.43,2720,20231201,34.38,5330,-31.43,20240305,2870,27.35,20240805,5330,-31.43,20240305,2870,27.35,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241210,090146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3590,5,2,0.14,1079889750,303781,4.41,3530,3600,3520,4660,2510,3585,3554.81,7.46,0,64968,4105,3845,3715,3455,3325,3780,3390,10727,1075,5000,2580,5,1,214547775,7702,85.48,0.50,12,0.14,42.00,7213.00,5330,20240305,-32.65,2720,20231201,31.99,5330,-32.65,20240305,2870,25.09,20240805,5330,-32.65,20240305,2870,25.09,20240805,3.48,N,003530,5000,10727 억,,16013896,N,N,2692,N,00,N
20241209,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3585,-350,5,-8.89,25318830680,6711067,61.22,3910,3975,3585,5110,2755,3935,3774.04,7.44,0,70757,4191,4062,3956,3827,3721,4010,3775,10727,1175,5000,2830,5,1,214547775,7692,85.36,0.50,12,3.13,42.00,7213.00,5330,20240305,-32.74,2695,20231130,33.02,5330,-32.74,20240305,2870,24.91,20240805,5330,-32.74,20240305,2870,24.91,20240805,3.60,N,003530,5000,10727 억,,15956629,N,N,2692,N,00,N
20241209,150144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3615,-320,5,-8.13,23086889085,6090758,55.56,3910,3975,3600,5110,2755,3935,3790.32,7.44,0,-15861,4191,4062,3956,3827,3721,4010,3775,10727,1175,5000,2830,5,1,214547775,7756,86.07,0.50,12,2.84,42.00,7213.00,5330,20240305,-32.18,2695,20231130,34.14,5330,-32.18,20240305,2870,25.96,20240805,5330,-32.18,20240305,2870,25.96,20240805,3.60,N,003530,5000,10727 억,,15956629,N,N,583,N,00,N
20241209,140145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3640,-295,5,-7.50,21143826180,5554276,50.66,3910,3975,3620,5110,2755,3935,3806.61,7.44,0,-128775,4191,4062,3956,3827,3721,4010,3775,10727,1175,5000,2830,5,1,214547775,7810,86.67,0.50,12,2.59,42.00,7213.00,5330,20240305,-31.71,2695,20231130,35.06,5330,-31.71,20240305,2870,26.83,20240805,5330,-31.71,20240305,2870,26.83,20240805,3.60,N,003530,5000,10727 억,,15956629,N,N,583,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 40.00 KOSPI 증권 N N N Y 40 N 3705 120 2 3.35 19002911270 5198175 75.46 3530 3720 3520 4660 2510 3585 3655.52 7.46 0 471857 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7949 88.21 0.51 12 2.42 42.00 7213.00 5330 20240305 -30.49 2720 20231201 36.21 5330 -30.49 20240305 2870 29.09 20240805 5330 -30.49 20240305 2870 29.09 20240805 3.48 N 003530 5000 10727 억 16013896 N N 328 N 00 N
3 20241210 150145 55 40.00 KOSPI 증권 N N N Y 40 N 3685 100 2 2.79 17434133310 4773762 69.30 3530 3720 3520 4660 2510 3585 3652.08 7.46 0 392166 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7906 87.74 0.51 12 2.23 42.00 7213.00 5330 20240305 -30.86 2720 20231201 35.48 5330 -30.86 20240305 2870 28.40 20240805 5330 -30.86 20240305 2870 28.40 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
4 20241210 140145 55 40.00 KOSPI 증권 N N N Y 40 N 3695 110 2 3.07 15822197960 4336499 62.95 3530 3720 3520 4660 2510 3585 3648.61 7.46 0 311922 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7928 87.98 0.51 12 2.02 42.00 7213.00 5330 20240305 -30.68 2720 20231201 35.85 5330 -30.68 20240305 2870 28.75 20240805 5330 -30.68 20240305 2870 28.75 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
5 20241210 130144 55 40.00 KOSPI 증권 N N N Y 40 N 3665 80 2 2.23 13760211320 3777501 54.83 3530 3720 3520 4660 2510 3585 3642.68 7.46 0 285435 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7863 87.26 0.51 12 1.76 42.00 7213.00 5330 20240305 -31.24 2720 20231201 34.74 5330 -31.24 20240305 2870 27.70 20240805 5330 -31.24 20240305 2870 27.70 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
6 20241210 120145 55 40.00 KOSPI 증권 N N N Y 40 N 3675 90 2 2.51 11996175345 3293538 47.81 3530 3720 3520 4660 2510 3585 3642.34 7.46 0 253756 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7885 87.50 0.51 12 1.54 42.00 7213.00 5330 20240305 -31.05 2720 20231201 35.11 5330 -31.05 20240305 2870 28.05 20240805 5330 -31.05 20240305 2870 28.05 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
7 20241210 110144 55 40.00 KOSPI 증권 N N N Y 40 N 3690 105 2 2.93 9432578640 2599521 37.73 3530 3700 3520 4660 2510 3585 3628.59 7.46 0 232423 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7917 87.86 0.51 12 1.21 42.00 7213.00 5330 20240305 -30.77 2720 20231201 35.66 5330 -30.77 20240305 2870 28.57 20240805 5330 -30.77 20240305 2870 28.57 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
8 20241210 100145 55 40.00 KOSPI 증권 N N N Y 40 N 3655 70 2 1.95 6782609895 1876564 27.24 3530 3680 3520 4660 2510 3585 3614.38 7.46 0 101335 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7842 87.02 0.51 12 0.87 42.00 7213.00 5330 20240305 -31.43 2720 20231201 34.38 5330 -31.43 20240305 2870 27.35 20240805 5330 -31.43 20240305 2870 27.35 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
9 20241210 090146 55 40.00 KOSPI 증권 N N N Y 40 N 3590 5 2 0.14 1079889750 303781 4.41 3530 3600 3520 4660 2510 3585 3554.81 7.46 0 64968 4105 3845 3715 3455 3325 3780 3390 10727 1075 5000 2580 5 1 214547775 7702 85.48 0.50 12 0.14 42.00 7213.00 5330 20240305 -32.65 2720 20231201 31.99 5330 -32.65 20240305 2870 25.09 20240805 5330 -32.65 20240305 2870 25.09 20240805 3.48 N 003530 5000 10727 억 16013896 N N 2692 N 00 N
10 20241209 160144 55 40.00 KOSPI 증권 N N N Y 40 N 3585 -350 5 -8.89 25318830680 6711067 61.22 3910 3975 3585 5110 2755 3935 3774.04 7.44 0 70757 4191 4062 3956 3827 3721 4010 3775 10727 1175 5000 2830 5 1 214547775 7692 85.36 0.50 12 3.13 42.00 7213.00 5330 20240305 -32.74 2695 20231130 33.02 5330 -32.74 20240305 2870 24.91 20240805 5330 -32.74 20240305 2870 24.91 20240805 3.60 N 003530 5000 10727 억 15956629 N N 2692 N 00 N
11 20241209 150144 55 40.00 KOSPI 증권 N N N Y 40 N 3615 -320 5 -8.13 23086889085 6090758 55.56 3910 3975 3600 5110 2755 3935 3790.32 7.44 0 -15861 4191 4062 3956 3827 3721 4010 3775 10727 1175 5000 2830 5 1 214547775 7756 86.07 0.50 12 2.84 42.00 7213.00 5330 20240305 -32.18 2695 20231130 34.14 5330 -32.18 20240305 2870 25.96 20240805 5330 -32.18 20240305 2870 25.96 20240805 3.60 N 003530 5000 10727 억 15956629 N N 583 N 00 N
12 20241209 140145 55 40.00 KOSPI 증권 N N N Y 40 N 3640 -295 5 -7.50 21143826180 5554276 50.66 3910 3975 3620 5110 2755 3935 3806.61 7.44 0 -128775 4191 4062 3956 3827 3721 4010 3775 10727 1175 5000 2830 5 1 214547775 7810 86.67 0.50 12 2.59 42.00 7213.00 5330 20240305 -31.71 2695 20231130 35.06 5330 -31.71 20240305 2870 26.83 20240805 5330 -31.71 20240305 2870 26.83 20240805 3.60 N 003530 5000 10727 억 15956629 N N 583 N 00 N