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
003560/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
20241210,160146,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,150145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,140145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,130145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,120145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,110145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,100145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241210,090147,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231201,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241209,160145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231130,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241209,150145,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231130,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N
20241209,140146,58,100.00,KOSPI,,,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231130,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231211,0.00,N,003560,500,30 억,,83884,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 160146 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
3 20241210 150145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
4 20241210 140145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
5 20241210 130145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
6 20241210 120145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
7 20241210 110145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
8 20241210 100145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
9 20241210 090147 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231201 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
10 20241209 160145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231130 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
11 20241209 150145 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231130 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N
12 20241209 140146 58 100.00 KOSPI N N N N N 10760 0 3 0.00 0 0 0.00 0 0 0 16140 5380 10760 0.00 1.40 0 0 10760 10760 10760 10760 10760 10760 10760 30 5380 500 0 10 1 6010174 647 1.70 0.56 12 0.00 6323.00 19297.00 10760 20240104 0.00 10759 20231130 0.01 10760 0.00 20240104 10759 0.01 20240102 10760 0.00 20240104 3585 200.14 20231211 0.00 N 003560 500 30 억 83884 N N 0 N 00 N