ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005810/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
20241203,160211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,900,2,3.66,789584750,31199,167.36,24400,25600,24400,31950,17250,24600,25307.11,14.81,0,7910,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3676,4.56,0.37,12,0.22,5595.00,69849.00,34000,20240513,-25.00,23233,20240123,9.76,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,59,N,00,N
20241203,150214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25450,850,2,3.46,742166600,29337,157.37,24400,25600,24400,31950,17250,24600,25297.97,14.81,0,6854,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3669,4.55,0.36,12,0.20,5595.00,69849.00,34000,20240513,-25.15,23233,20240123,9.54,34000,-25.15,20240513,23233,9.54,20240123,43850,-41.96,20240228,24000,6.04,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,140208,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,650,2,2.64,570314200,22584,121.15,24400,25450,24400,31950,17250,24600,25253.02,14.81,0,4452,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3640,4.51,0.36,12,0.16,5595.00,69849.00,34000,20240513,-25.74,23233,20240123,8.68,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,130212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,750,2,3.05,361301450,14336,76.90,24400,25450,24400,31950,17250,24600,25202.39,14.81,0,2461,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3655,4.53,0.36,12,0.10,5595.00,69849.00,34000,20240513,-25.44,23233,20240123,9.11,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,120220,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,750,2,3.05,315809050,12546,67.30,24400,25450,24400,31950,17250,24600,25172.09,14.81,0,1549,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3655,4.53,0.36,12,0.09,5595.00,69849.00,34000,20240513,-25.44,23233,20240123,9.11,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,110212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,650,2,2.64,256306700,10198,54.70,24400,25350,24400,31950,17250,24600,25133.04,14.81,0,539,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3640,4.51,0.36,12,0.07,5595.00,69849.00,34000,20240513,-25.74,23233,20240123,8.68,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,100205,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25200,600,2,2.44,188247600,7504,40.25,24400,25350,24400,31950,17250,24600,25086.30,14.81,0,-322,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3633,4.50,0.36,12,0.05,5595.00,69849.00,34000,20240513,-25.88,23233,20240123,8.47,34000,-25.88,20240513,23233,8.47,20240123,43850,-42.53,20240228,24000,5.00,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241203,090204,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24600,0,3,0.00,7713000,316,1.70,24400,24600,24400,31950,17250,24600,24408.23,14.81,0,9,24833,24716,24583,24466,24333,24725,24475,847,7350,5000,18690,50,1,14417292,3547,4.40,0.35,12,0.00,5595.00,69849.00,34000,20240513,-27.65,23233,20240123,5.88,34000,-27.65,20240513,23233,5.88,20240123,43850,-43.90,20240228,24000,2.50,20240805,0.31,N,005810,5000,847 억,,2134992,N,N,172,N,00,N
20241202,160201,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24600,0,3,0.00,457518500,18614,49.01,24600,24700,24450,31950,17250,24600,24579.26,14.81,0,689,25333,24966,24783,24416,24233,24875,24325,847,7350,5000,18690,50,1,14417292,3547,4.40,0.35,12,0.13,5595.00,69849.00,34000,20240513,-27.65,23233,20240123,5.88,34000,-27.65,20240513,23233,5.88,20240123,43850,-43.90,20240228,24000,2.50,20240805,0.32,N,005810,5000,847 억,,2134709,N,N,172,N,00,N
20241202,150206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24550,-50,5,-0.20,426708850,17360,45.71,24600,24700,24450,31950,17250,24600,24580.00,14.81,0,887,25333,24966,24783,24416,24233,24875,24325,847,7350,5000,18690,50,1,14417292,3539,4.39,0.35,12,0.12,5595.00,69849.00,34000,20240513,-27.79,23233,20240123,5.67,34000,-27.79,20240513,23233,5.67,20240123,43850,-44.01,20240228,24000,2.29,20240805,0.32,N,005810,5000,847 억,,2134709,N,N,7,N,00,N
20241202,140206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,24600,0,3,0.00,306376300,12460,32.81,24600,24700,24450,31950,17250,24600,24588.78,14.81,0,582,25333,24966,24783,24416,24233,24875,24325,847,7350,5000,18690,50,1,14417292,3547,4.40,0.35,12,0.09,5595.00,69849.00,34000,20240513,-27.65,23233,20240123,5.88,34000,-27.65,20240513,23233,5.88,20240123,43850,-43.90,20240228,24000,2.50,20240805,0.32,N,005810,5000,847 억,,2134709,N,N,7,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 20241203 160211 55 60.00 KOSPI 금융업 N N N Y 60 N 25500 900 2 3.66 789584750 31199 167.36 24400 25600 24400 31950 17250 24600 25307.11 14.81 0 7910 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3676 4.56 0.37 12 0.22 5595.00 69849.00 34000 20240513 -25.00 23233 20240123 9.76 34000 -25.00 20240513 23233 9.76 20240123 43850 -41.85 20240228 24000 6.25 20240805 0.31 N 005810 5000 847 억 2134992 N N 59 N 00 N
3 20241203 150214 55 60.00 KOSPI 금융업 N N N Y 60 N 25450 850 2 3.46 742166600 29337 157.37 24400 25600 24400 31950 17250 24600 25297.97 14.81 0 6854 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3669 4.55 0.36 12 0.20 5595.00 69849.00 34000 20240513 -25.15 23233 20240123 9.54 34000 -25.15 20240513 23233 9.54 20240123 43850 -41.96 20240228 24000 6.04 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
4 20241203 140208 55 60.00 KOSPI 금융업 N N N Y 60 N 25250 650 2 2.64 570314200 22584 121.15 24400 25450 24400 31950 17250 24600 25253.02 14.81 0 4452 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3640 4.51 0.36 12 0.16 5595.00 69849.00 34000 20240513 -25.74 23233 20240123 8.68 34000 -25.74 20240513 23233 8.68 20240123 43850 -42.42 20240228 24000 5.21 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
5 20241203 130212 55 60.00 KOSPI 금융업 N N N Y 60 N 25350 750 2 3.05 361301450 14336 76.90 24400 25450 24400 31950 17250 24600 25202.39 14.81 0 2461 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3655 4.53 0.36 12 0.10 5595.00 69849.00 34000 20240513 -25.44 23233 20240123 9.11 34000 -25.44 20240513 23233 9.11 20240123 43850 -42.19 20240228 24000 5.62 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
6 20241203 120220 55 60.00 KOSPI 금융업 N N N Y 60 N 25350 750 2 3.05 315809050 12546 67.30 24400 25450 24400 31950 17250 24600 25172.09 14.81 0 1549 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3655 4.53 0.36 12 0.09 5595.00 69849.00 34000 20240513 -25.44 23233 20240123 9.11 34000 -25.44 20240513 23233 9.11 20240123 43850 -42.19 20240228 24000 5.62 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
7 20241203 110212 55 60.00 KOSPI 금융업 N N N Y 60 N 25250 650 2 2.64 256306700 10198 54.70 24400 25350 24400 31950 17250 24600 25133.04 14.81 0 539 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3640 4.51 0.36 12 0.07 5595.00 69849.00 34000 20240513 -25.74 23233 20240123 8.68 34000 -25.74 20240513 23233 8.68 20240123 43850 -42.42 20240228 24000 5.21 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
8 20241203 100205 55 60.00 KOSPI 금융업 N N N Y 60 N 25200 600 2 2.44 188247600 7504 40.25 24400 25350 24400 31950 17250 24600 25086.30 14.81 0 -322 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3633 4.50 0.36 12 0.05 5595.00 69849.00 34000 20240513 -25.88 23233 20240123 8.47 34000 -25.88 20240513 23233 8.47 20240123 43850 -42.53 20240228 24000 5.00 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
9 20241203 090204 55 60.00 KOSPI 금융업 N N N Y 60 N 24600 0 3 0.00 7713000 316 1.70 24400 24600 24400 31950 17250 24600 24408.23 14.81 0 9 24833 24716 24583 24466 24333 24725 24475 847 7350 5000 18690 50 1 14417292 3547 4.40 0.35 12 0.00 5595.00 69849.00 34000 20240513 -27.65 23233 20240123 5.88 34000 -27.65 20240513 23233 5.88 20240123 43850 -43.90 20240228 24000 2.50 20240805 0.31 N 005810 5000 847 억 2134992 N N 172 N 00 N
10 20241202 160201 55 60.00 KOSPI 금융업 N N N Y 60 N 24600 0 3 0.00 457518500 18614 49.01 24600 24700 24450 31950 17250 24600 24579.26 14.81 0 689 25333 24966 24783 24416 24233 24875 24325 847 7350 5000 18690 50 1 14417292 3547 4.40 0.35 12 0.13 5595.00 69849.00 34000 20240513 -27.65 23233 20240123 5.88 34000 -27.65 20240513 23233 5.88 20240123 43850 -43.90 20240228 24000 2.50 20240805 0.32 N 005810 5000 847 억 2134709 N N 172 N 00 N
11 20241202 150206 55 60.00 KOSPI 금융업 N N N Y 60 N 24550 -50 5 -0.20 426708850 17360 45.71 24600 24700 24450 31950 17250 24600 24580.00 14.81 0 887 25333 24966 24783 24416 24233 24875 24325 847 7350 5000 18690 50 1 14417292 3539 4.39 0.35 12 0.12 5595.00 69849.00 34000 20240513 -27.79 23233 20240123 5.67 34000 -27.79 20240513 23233 5.67 20240123 43850 -44.01 20240228 24000 2.29 20240805 0.32 N 005810 5000 847 억 2134709 N N 7 N 00 N
12 20241202 140206 55 60.00 KOSPI 금융업 N N N Y 60 N 24600 0 3 0.00 306376300 12460 32.81 24600 24700 24450 31950 17250 24600 24588.78 14.81 0 582 25333 24966 24783 24416 24233 24875 24325 847 7350 5000 18690 50 1 14417292 3547 4.40 0.35 12 0.09 5595.00 69849.00 34000 20240513 -27.65 23233 20240123 5.88 34000 -27.65 20240513 23233 5.88 20240123 43850 -43.90 20240228 24000 2.50 20240805 0.32 N 005810 5000 847 억 2134709 N N 7 N 00 N