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
005320/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
20241210,160205,57,100.00,KOSPI,,,N,N,N,N, ,N,380,12,2,3.26,21244278,56107,16.54,368,385,368,478,258,368,378.64,0.25,0,451,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,256,-3.11,0.25,12,0.08,-122.00,1525.00,1040,20231215,-63.46,362,20241209,4.97,793,-52.08,20240102,362,4.97,20241209,1040,-63.46,20231215,362,4.97,20241209,0.83,N,005320,500,336 억,,165269,N,N,2,N,00,N
20241210,150204,57,100.00,KOSPI,,,N,N,N,N, ,N,379,11,2,2.99,18875362,49873,14.70,368,385,368,478,258,368,378.47,0.25,0,552,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,255,-3.11,0.25,12,0.07,-122.00,1525.00,1040,20231215,-63.56,362,20241209,4.70,793,-52.21,20240102,362,4.70,20241209,1040,-63.56,20231215,362,4.70,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,380,12,2,3.26,16866891,44535,13.13,368,385,368,478,258,368,378.73,0.25,0,596,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,256,-3.11,0.25,12,0.07,-122.00,1525.00,1040,20231215,-63.46,362,20241209,4.97,793,-52.08,20240102,362,4.97,20241209,1040,-63.46,20231215,362,4.97,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,130203,57,100.00,KOSPI,,,N,N,N,N, ,N,380,12,2,3.26,11618377,30723,9.05,368,385,368,478,258,368,378.17,0.25,0,322,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,256,-3.11,0.25,12,0.05,-122.00,1525.00,1040,20231215,-63.46,362,20241209,4.97,793,-52.08,20240102,362,4.97,20241209,1040,-63.46,20231215,362,4.97,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,120204,57,100.00,KOSPI,,,N,N,N,N, ,N,382,14,2,3.80,11000598,29092,8.57,368,385,368,478,258,368,378.13,0.25,0,297,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,257,-3.13,0.25,12,0.04,-122.00,1525.00,1040,20231215,-63.27,362,20241209,5.52,793,-51.83,20240102,362,5.52,20241209,1040,-63.27,20231215,362,5.52,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,110203,57,100.00,KOSPI,,,N,N,N,N, ,N,383,15,2,4.08,5683238,15050,4.44,368,385,368,478,258,368,377.62,0.25,0,311,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,258,-3.14,0.25,12,0.02,-122.00,1525.00,1040,20231215,-63.17,362,20241209,5.80,793,-51.70,20240102,362,5.80,20241209,1040,-63.17,20231215,362,5.80,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,100203,57,100.00,KOSPI,,,N,N,N,N, ,N,382,14,2,3.80,3962943,10557,3.11,368,385,368,478,258,368,375.39,0.25,0,322,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,257,-3.13,0.25,12,0.02,-122.00,1525.00,1040,20231215,-63.27,362,20241209,5.52,793,-51.83,20240102,362,5.52,20241209,1040,-63.27,20231215,362,5.52,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241210,090205,57,100.00,KOSPI,,,N,N,N,N, ,N,368,0,3,0.00,33856,92,0.03,368,368,368,478,258,368,368.00,0.25,0,0,417,392,377,352,337,385,345,337,110,500,220,1,1,67327897,248,-3.02,0.24,12,0.00,-122.00,1525.00,1040,20231215,-64.62,362,20241209,1.66,793,-53.59,20240102,362,1.66,20241209,1040,-64.62,20231215,362,1.66,20241209,0.83,N,005320,500,336 억,,165269,N,N,0,N,00,N
20241209,160202,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,368,-35,5,-8.68,126842394,339096,228.57,400,402,362,523,283,403,374.07,0.25,0,-6005,423,412,403,392,383,413,393,337,120,500,240,1,1,67327897,248,-3.02,0.24,12,0.50,-122.00,1525.00,1040,20231215,-64.62,362,20241209,1.66,793,-53.59,20240102,362,1.66,20241209,1040,-64.62,20231215,362,1.66,20241209,0.82,N,005320,500,336 억,,171274,N,N,0,N,00,N
20241209,150204,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,372,-31,5,-7.69,112346421,299954,202.19,400,402,362,523,283,403,374.55,0.25,0,-821,423,412,403,392,383,413,393,337,120,500,240,1,1,67327897,250,-3.05,0.24,12,0.45,-122.00,1525.00,1040,20231215,-64.23,362,20241209,2.76,793,-53.09,20240102,362,2.76,20241209,1040,-64.23,20231215,362,2.76,20241209,0.82,N,005320,500,336 억,,171274,N,N,0,N,00,N
20241209,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,381,-22,5,-5.46,37756702,97915,66.00,400,402,380,523,283,403,385.61,0.25,0,-6109,423,412,403,392,383,413,393,337,120,500,240,1,1,67327897,257,-3.12,0.25,12,0.15,-122.00,1525.00,1040,20231215,-63.37,373,20241114,2.14,793,-51.95,20240102,373,2.14,20241114,1040,-63.37,20231215,373,2.14,20241114,0.82,N,005320,500,336 억,,171274,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 160205 57 100.00 KOSPI N N N N N 380 12 2 3.26 21244278 56107 16.54 368 385 368 478 258 368 378.64 0.25 0 451 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 256 -3.11 0.25 12 0.08 -122.00 1525.00 1040 20231215 -63.46 362 20241209 4.97 793 -52.08 20240102 362 4.97 20241209 1040 -63.46 20231215 362 4.97 20241209 0.83 N 005320 500 336 억 165269 N N 2 N 00 N
3 20241210 150204 57 100.00 KOSPI N N N N N 379 11 2 2.99 18875362 49873 14.70 368 385 368 478 258 368 378.47 0.25 0 552 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 255 -3.11 0.25 12 0.07 -122.00 1525.00 1040 20231215 -63.56 362 20241209 4.70 793 -52.21 20240102 362 4.70 20241209 1040 -63.56 20231215 362 4.70 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
4 20241210 140204 57 100.00 KOSPI N N N N N 380 12 2 3.26 16866891 44535 13.13 368 385 368 478 258 368 378.73 0.25 0 596 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 256 -3.11 0.25 12 0.07 -122.00 1525.00 1040 20231215 -63.46 362 20241209 4.97 793 -52.08 20240102 362 4.97 20241209 1040 -63.46 20231215 362 4.97 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
5 20241210 130203 57 100.00 KOSPI N N N N N 380 12 2 3.26 11618377 30723 9.05 368 385 368 478 258 368 378.17 0.25 0 322 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 256 -3.11 0.25 12 0.05 -122.00 1525.00 1040 20231215 -63.46 362 20241209 4.97 793 -52.08 20240102 362 4.97 20241209 1040 -63.46 20231215 362 4.97 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
6 20241210 120204 57 100.00 KOSPI N N N N N 382 14 2 3.80 11000598 29092 8.57 368 385 368 478 258 368 378.13 0.25 0 297 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 257 -3.13 0.25 12 0.04 -122.00 1525.00 1040 20231215 -63.27 362 20241209 5.52 793 -51.83 20240102 362 5.52 20241209 1040 -63.27 20231215 362 5.52 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
7 20241210 110203 57 100.00 KOSPI N N N N N 383 15 2 4.08 5683238 15050 4.44 368 385 368 478 258 368 377.62 0.25 0 311 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 258 -3.14 0.25 12 0.02 -122.00 1525.00 1040 20231215 -63.17 362 20241209 5.80 793 -51.70 20240102 362 5.80 20241209 1040 -63.17 20231215 362 5.80 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
8 20241210 100203 57 100.00 KOSPI N N N N N 382 14 2 3.80 3962943 10557 3.11 368 385 368 478 258 368 375.39 0.25 0 322 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 257 -3.13 0.25 12 0.02 -122.00 1525.00 1040 20231215 -63.27 362 20241209 5.52 793 -51.83 20240102 362 5.52 20241209 1040 -63.27 20231215 362 5.52 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
9 20241210 090205 57 100.00 KOSPI N N N N N 368 0 3 0.00 33856 92 0.03 368 368 368 478 258 368 368.00 0.25 0 0 417 392 377 352 337 385 345 337 110 500 220 1 1 67327897 248 -3.02 0.24 12 0.00 -122.00 1525.00 1040 20231215 -64.62 362 20241209 1.66 793 -53.59 20240102 362 1.66 20241209 1040 -64.62 20231215 362 1.66 20241209 0.83 N 005320 500 336 억 165269 N N 0 N 00 N
10 20241209 160202 57 100.00 KOSPI 신저가 N N N N N 368 -35 5 -8.68 126842394 339096 228.57 400 402 362 523 283 403 374.07 0.25 0 -6005 423 412 403 392 383 413 393 337 120 500 240 1 1 67327897 248 -3.02 0.24 12 0.50 -122.00 1525.00 1040 20231215 -64.62 362 20241209 1.66 793 -53.59 20240102 362 1.66 20241209 1040 -64.62 20231215 362 1.66 20241209 0.82 N 005320 500 336 억 171274 N N 0 N 00 N
11 20241209 150204 57 100.00 KOSPI 신저가 N N N N N 372 -31 5 -7.69 112346421 299954 202.19 400 402 362 523 283 403 374.55 0.25 0 -821 423 412 403 392 383 413 393 337 120 500 240 1 1 67327897 250 -3.05 0.24 12 0.45 -122.00 1525.00 1040 20231215 -64.23 362 20241209 2.76 793 -53.09 20240102 362 2.76 20241209 1040 -64.23 20231215 362 2.76 20241209 0.82 N 005320 500 336 억 171274 N N 0 N 00 N
12 20241209 140204 57 100.00 KOSPI N N N N N 381 -22 5 -5.46 37756702 97915 66.00 400 402 380 523 283 403 385.61 0.25 0 -6109 423 412 403 392 383 413 393 337 120 500 240 1 1 67327897 257 -3.12 0.25 12 0.15 -122.00 1525.00 1040 20231215 -63.37 373 20241114 2.14 793 -51.95 20240102 373 2.14 20241114 1040 -63.37 20231215 373 2.14 20241114 0.82 N 005320 500 336 억 171274 N N 0 N 00 N