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
003580/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
20241210,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,3790,90,2,2.43,306616310,82162,96.45,3630,3900,3630,4810,2590,3700,3731.85,4.07,0,22189,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1840,-7.04,3.25,12,0.17,-538.00,1167.00,9600,20240326,-60.52,3500,20241209,8.29,9600,-60.52,20240326,3500,8.29,20241209,9600,-60.52,20240326,3500,8.29,20241209,0.00,N,003580,500,242 억,,1977462,N,N,1,N,00,N
20241210,150146,57,100.00,KOSPI,,,N,N,N,N, ,N,3820,120,2,3.24,294656780,79012,92.76,3630,3900,3630,4810,2590,3700,3729.27,4.07,0,23334,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1855,-7.10,3.27,12,0.16,-538.00,1167.00,9600,20240326,-60.21,3500,20241209,9.14,9600,-60.21,20240326,3500,9.14,20241209,9600,-60.21,20240326,3500,9.14,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,3800,100,2,2.70,274106060,73631,86.44,3630,3810,3630,4810,2590,3700,3722.70,4.07,0,23604,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1845,-7.06,3.26,12,0.15,-538.00,1167.00,9600,20240326,-60.42,3500,20241209,8.57,9600,-60.42,20240326,3500,8.57,20241209,9600,-60.42,20240326,3500,8.57,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,3785,85,2,2.30,257124760,69140,81.17,3630,3800,3630,4810,2590,3700,3718.90,4.07,0,21820,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1838,-7.04,3.24,12,0.14,-538.00,1167.00,9600,20240326,-60.57,3500,20241209,8.14,9600,-60.57,20240326,3500,8.14,20241209,9600,-60.57,20240326,3500,8.14,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,120146,57,100.00,KOSPI,,,N,N,N,N, ,N,3795,95,2,2.57,229740585,61865,72.63,3630,3800,3630,4810,2590,3700,3713.58,4.07,0,22431,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1843,-7.05,3.25,12,0.13,-538.00,1167.00,9600,20240326,-60.47,3500,20241209,8.43,9600,-60.47,20240326,3500,8.43,20241209,9600,-60.47,20240326,3500,8.43,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,3780,80,2,2.16,201204580,54330,63.78,3630,3780,3630,4810,2590,3700,3703.38,4.07,0,19867,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1836,-7.03,3.24,12,0.11,-538.00,1167.00,9600,20240326,-60.62,3500,20241209,8.00,9600,-60.62,20240326,3500,8.00,20241209,9600,-60.62,20240326,3500,8.00,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,3745,45,2,1.22,171314975,46395,54.47,3630,3760,3630,4810,2590,3700,3692.53,4.07,0,19958,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1819,-6.96,3.21,12,0.10,-538.00,1167.00,9600,20240326,-60.99,3500,20241209,7.00,9600,-60.99,20240326,3500,7.00,20241209,9600,-60.99,20240326,3500,7.00,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241210,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,3760,60,2,1.62,51594915,14124,16.58,3630,3760,3630,4810,2590,3700,3653.00,4.07,0,8264,3953,3826,3663,3536,3373,3745,3455,243,1110,500,2290,5,1,48561327,1826,-6.99,3.22,12,0.03,-538.00,1167.00,9600,20240326,-60.83,3500,20241209,7.43,9600,-60.83,20240326,3500,7.43,20241209,9600,-60.83,20240326,3500,7.43,20241209,0.00,N,003580,500,242 억,,1977462,N,N,0,N,00,N
20241209,160145,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3700,-90,5,-2.37,314528380,84750,64.55,3785,3790,3500,4925,2655,3790,3711.25,4.08,0,-3875,4026,3907,3801,3682,3576,3855,3630,243,1135,500,2340,5,1,48561327,1797,-6.88,3.17,12,0.17,-538.00,1167.00,9600,20240326,-61.46,3500,20241209,5.71,9600,-61.46,20240326,3500,5.71,20241209,9600,-61.46,20240326,3500,5.71,20241209,0.00,N,003580,500,242 억,,1982490,N,N,0,N,00,N
20241209,150146,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3750,-40,5,-1.06,299243770,80641,61.42,3785,3790,3500,4925,2655,3790,3710.81,4.08,0,-4017,4026,3907,3801,3682,3576,3855,3630,243,1135,500,2340,5,1,48561327,1821,-6.97,3.21,12,0.17,-538.00,1167.00,9600,20240326,-60.94,3500,20241209,7.14,9600,-60.94,20240326,3500,7.14,20241209,9600,-60.94,20240326,3500,7.14,20241209,0.00,N,003580,500,242 억,,1982490,N,N,0,N,00,N
20241209,140146,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,3735,-55,5,-1.45,275836400,74344,56.62,3785,3790,3500,4925,2655,3790,3710.27,4.08,0,-3931,4026,3907,3801,3682,3576,3855,3630,243,1135,500,2340,5,1,48561327,1814,-6.94,3.20,12,0.15,-538.00,1167.00,9600,20240326,-61.09,3500,20241209,6.71,9600,-61.09,20240326,3500,6.71,20241209,9600,-61.09,20240326,3500,6.71,20241209,0.00,N,003580,500,242 억,,1982490,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 160147 57 100.00 KOSPI N N N N N 3790 90 2 2.43 306616310 82162 96.45 3630 3900 3630 4810 2590 3700 3731.85 4.07 0 22189 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1840 -7.04 3.25 12 0.17 -538.00 1167.00 9600 20240326 -60.52 3500 20241209 8.29 9600 -60.52 20240326 3500 8.29 20241209 9600 -60.52 20240326 3500 8.29 20241209 0.00 N 003580 500 242 억 1977462 N N 1 N 00 N
3 20241210 150146 57 100.00 KOSPI N N N N N 3820 120 2 3.24 294656780 79012 92.76 3630 3900 3630 4810 2590 3700 3729.27 4.07 0 23334 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1855 -7.10 3.27 12 0.16 -538.00 1167.00 9600 20240326 -60.21 3500 20241209 9.14 9600 -60.21 20240326 3500 9.14 20241209 9600 -60.21 20240326 3500 9.14 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
4 20241210 140146 57 100.00 KOSPI N N N N N 3800 100 2 2.70 274106060 73631 86.44 3630 3810 3630 4810 2590 3700 3722.70 4.07 0 23604 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1845 -7.06 3.26 12 0.15 -538.00 1167.00 9600 20240326 -60.42 3500 20241209 8.57 9600 -60.42 20240326 3500 8.57 20241209 9600 -60.42 20240326 3500 8.57 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
5 20241210 130146 57 100.00 KOSPI N N N N N 3785 85 2 2.30 257124760 69140 81.17 3630 3800 3630 4810 2590 3700 3718.90 4.07 0 21820 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1838 -7.04 3.24 12 0.14 -538.00 1167.00 9600 20240326 -60.57 3500 20241209 8.14 9600 -60.57 20240326 3500 8.14 20241209 9600 -60.57 20240326 3500 8.14 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
6 20241210 120146 57 100.00 KOSPI N N N N N 3795 95 2 2.57 229740585 61865 72.63 3630 3800 3630 4810 2590 3700 3713.58 4.07 0 22431 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1843 -7.05 3.25 12 0.13 -538.00 1167.00 9600 20240326 -60.47 3500 20241209 8.43 9600 -60.47 20240326 3500 8.43 20241209 9600 -60.47 20240326 3500 8.43 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
7 20241210 110146 57 100.00 KOSPI N N N N N 3780 80 2 2.16 201204580 54330 63.78 3630 3780 3630 4810 2590 3700 3703.38 4.07 0 19867 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1836 -7.03 3.24 12 0.11 -538.00 1167.00 9600 20240326 -60.62 3500 20241209 8.00 9600 -60.62 20240326 3500 8.00 20241209 9600 -60.62 20240326 3500 8.00 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
8 20241210 100146 57 100.00 KOSPI N N N N N 3745 45 2 1.22 171314975 46395 54.47 3630 3760 3630 4810 2590 3700 3692.53 4.07 0 19958 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1819 -6.96 3.21 12 0.10 -538.00 1167.00 9600 20240326 -60.99 3500 20241209 7.00 9600 -60.99 20240326 3500 7.00 20241209 9600 -60.99 20240326 3500 7.00 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
9 20241210 090147 57 100.00 KOSPI N N N N N 3760 60 2 1.62 51594915 14124 16.58 3630 3760 3630 4810 2590 3700 3653.00 4.07 0 8264 3953 3826 3663 3536 3373 3745 3455 243 1110 500 2290 5 1 48561327 1826 -6.99 3.22 12 0.03 -538.00 1167.00 9600 20240326 -60.83 3500 20241209 7.43 9600 -60.83 20240326 3500 7.43 20241209 9600 -60.83 20240326 3500 7.43 20241209 0.00 N 003580 500 242 억 1977462 N N 0 N 00 N
10 20241209 160145 57 100.00 KOSPI 신저가 N N N N N 3700 -90 5 -2.37 314528380 84750 64.55 3785 3790 3500 4925 2655 3790 3711.25 4.08 0 -3875 4026 3907 3801 3682 3576 3855 3630 243 1135 500 2340 5 1 48561327 1797 -6.88 3.17 12 0.17 -538.00 1167.00 9600 20240326 -61.46 3500 20241209 5.71 9600 -61.46 20240326 3500 5.71 20241209 9600 -61.46 20240326 3500 5.71 20241209 0.00 N 003580 500 242 억 1982490 N N 0 N 00 N
11 20241209 150146 57 100.00 KOSPI 신저가 N N N N N 3750 -40 5 -1.06 299243770 80641 61.42 3785 3790 3500 4925 2655 3790 3710.81 4.08 0 -4017 4026 3907 3801 3682 3576 3855 3630 243 1135 500 2340 5 1 48561327 1821 -6.97 3.21 12 0.17 -538.00 1167.00 9600 20240326 -60.94 3500 20241209 7.14 9600 -60.94 20240326 3500 7.14 20241209 9600 -60.94 20240326 3500 7.14 20241209 0.00 N 003580 500 242 억 1982490 N N 0 N 00 N
12 20241209 140146 57 100.00 KOSPI 신저가 N N N N N 3735 -55 5 -1.45 275836400 74344 56.62 3785 3790 3500 4925 2655 3790 3710.27 4.08 0 -3931 4026 3907 3801 3682 3576 3855 3630 243 1135 500 2340 5 1 48561327 1814 -6.94 3.20 12 0.15 -538.00 1167.00 9600 20240326 -61.09 3500 20241209 6.71 9600 -61.09 20240326 3500 6.71 20241209 9600 -61.09 20240326 3500 6.71 20241209 0.00 N 003580 500 242 억 1982490 N N 0 N 00 N