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
005360/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,2150,145,2,7.23,293925605,139487,136.40,2010,2150,2010,2605,1405,2005,2107.19,0.62,0,23298,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,406,-6.96,0.42,12,0.74,-309.00,5080.00,3480,20231213,-38.22,1956,20241115,9.92,3340,-35.63,20240104,1956,9.92,20241115,3480,-38.22,20231213,1956,9.92,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,150204,57,100.00,KOSPI,,,N,N,N,N, ,N,2110,105,2,5.24,268711535,127750,124.93,2010,2150,2010,2605,1405,2005,2103.42,0.62,0,22949,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,399,-6.83,0.42,12,0.68,-309.00,5080.00,3480,20231213,-39.37,1956,20241115,7.87,3340,-36.83,20240104,1956,7.87,20241115,3480,-39.37,20231213,1956,7.87,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,2110,105,2,5.24,243413340,115785,113.23,2010,2150,2010,2605,1405,2005,2102.29,0.62,0,22717,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,399,-6.83,0.42,12,0.61,-309.00,5080.00,3480,20231213,-39.37,1956,20241115,7.87,3340,-36.83,20240104,1956,7.87,20241115,3480,-39.37,20231213,1956,7.87,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,130204,57,100.00,KOSPI,,,N,N,N,N, ,N,2085,80,2,3.99,190231585,90376,88.38,2010,2150,2010,2605,1405,2005,2104.89,0.62,0,8726,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,394,-6.75,0.41,12,0.48,-309.00,5080.00,3480,20231213,-40.09,1956,20241115,6.60,3340,-37.57,20240104,1956,6.60,20241115,3480,-40.09,20231213,1956,6.60,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,120204,57,100.00,KOSPI,,,N,N,N,N, ,N,2115,110,2,5.49,176564360,83848,81.99,2010,2150,2010,2605,1405,2005,2105.77,0.62,0,8037,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,400,-6.84,0.42,12,0.44,-309.00,5080.00,3480,20231213,-39.22,1956,20241115,8.13,3340,-36.68,20240104,1956,8.13,20241115,3480,-39.22,20231213,1956,8.13,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,110203,57,100.00,KOSPI,,,N,N,N,N, ,N,2120,115,2,5.74,153545450,72919,71.31,2010,2150,2010,2605,1405,2005,2105.70,0.62,0,4729,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,401,-6.86,0.42,12,0.39,-309.00,5080.00,3480,20231213,-39.08,1956,20241115,8.38,3340,-36.53,20240104,1956,8.38,20241115,3480,-39.08,20231213,1956,8.38,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,100204,57,100.00,KOSPI,,,N,N,N,N, ,N,2130,125,2,6.23,96526515,46005,44.99,2010,2150,2010,2605,1405,2005,2098.17,0.62,0,4080,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,403,-6.89,0.42,12,0.24,-309.00,5080.00,3480,20231213,-38.79,1956,20241115,8.90,3340,-36.23,20240104,1956,8.90,20241115,3480,-38.79,20231213,1956,8.90,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241210,090205,57,100.00,KOSPI,,,N,N,N,N, ,N,2020,15,2,0.75,7157340,3551,3.47,2010,2035,2010,2605,1405,2005,2015.58,0.62,0,3043,2218,2111,2058,1951,1898,2085,1925,189,600,1000,1480,5,1,18897307,382,-6.54,0.40,12,0.02,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.92,N,005360,1000,188 억,,116906,N,N,0,N,00,N
20241209,160203,57,100.00,KOSPI,,,N,N,N,N, ,N,2005,-160,5,-7.39,209599675,101896,49.73,2165,2165,2005,2810,1520,2165,2057.47,0.68,0,-11153,2261,2212,2116,2067,1971,2237,2092,189,645,1000,1600,5,1,18897307,379,-6.49,0.39,12,0.54,-309.00,5080.00,3480,20231213,-42.39,1956,20241115,2.51,3340,-39.97,20240104,1956,2.51,20241115,3480,-42.39,20231213,1956,2.51,20241115,0.93,N,005360,1000,188 억,,127842,N,N,0,N,00,N
20241209,150204,57,100.00,KOSPI,,,N,N,N,N, ,N,2040,-125,5,-5.77,181913480,88195,43.04,2165,2165,2030,2810,1520,2165,2062.63,0.68,0,-10194,2261,2212,2116,2067,1971,2237,2092,189,645,1000,1600,5,1,18897307,386,-6.60,0.40,12,0.47,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.93,N,005360,1000,188 억,,127842,N,N,0,N,00,N
20241209,140204,57,100.00,KOSPI,,,N,N,N,N, ,N,2040,-125,5,-5.77,170789020,82730,40.38,2165,2165,2030,2810,1520,2165,2064.41,0.68,0,-7856,2261,2212,2116,2067,1971,2237,2092,189,645,1000,1600,5,1,18897307,386,-6.60,0.40,12,0.44,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.93,N,005360,1000,188 억,,127842,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 2150 145 2 7.23 293925605 139487 136.40 2010 2150 2010 2605 1405 2005 2107.19 0.62 0 23298 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 406 -6.96 0.42 12 0.74 -309.00 5080.00 3480 20231213 -38.22 1956 20241115 9.92 3340 -35.63 20240104 1956 9.92 20241115 3480 -38.22 20231213 1956 9.92 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
3 20241210 150204 57 100.00 KOSPI N N N N N 2110 105 2 5.24 268711535 127750 124.93 2010 2150 2010 2605 1405 2005 2103.42 0.62 0 22949 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 399 -6.83 0.42 12 0.68 -309.00 5080.00 3480 20231213 -39.37 1956 20241115 7.87 3340 -36.83 20240104 1956 7.87 20241115 3480 -39.37 20231213 1956 7.87 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
4 20241210 140204 57 100.00 KOSPI N N N N N 2110 105 2 5.24 243413340 115785 113.23 2010 2150 2010 2605 1405 2005 2102.29 0.62 0 22717 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 399 -6.83 0.42 12 0.61 -309.00 5080.00 3480 20231213 -39.37 1956 20241115 7.87 3340 -36.83 20240104 1956 7.87 20241115 3480 -39.37 20231213 1956 7.87 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
5 20241210 130204 57 100.00 KOSPI N N N N N 2085 80 2 3.99 190231585 90376 88.38 2010 2150 2010 2605 1405 2005 2104.89 0.62 0 8726 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 394 -6.75 0.41 12 0.48 -309.00 5080.00 3480 20231213 -40.09 1956 20241115 6.60 3340 -37.57 20240104 1956 6.60 20241115 3480 -40.09 20231213 1956 6.60 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
6 20241210 120204 57 100.00 KOSPI N N N N N 2115 110 2 5.49 176564360 83848 81.99 2010 2150 2010 2605 1405 2005 2105.77 0.62 0 8037 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 400 -6.84 0.42 12 0.44 -309.00 5080.00 3480 20231213 -39.22 1956 20241115 8.13 3340 -36.68 20240104 1956 8.13 20241115 3480 -39.22 20231213 1956 8.13 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
7 20241210 110203 57 100.00 KOSPI N N N N N 2120 115 2 5.74 153545450 72919 71.31 2010 2150 2010 2605 1405 2005 2105.70 0.62 0 4729 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 401 -6.86 0.42 12 0.39 -309.00 5080.00 3480 20231213 -39.08 1956 20241115 8.38 3340 -36.53 20240104 1956 8.38 20241115 3480 -39.08 20231213 1956 8.38 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
8 20241210 100204 57 100.00 KOSPI N N N N N 2130 125 2 6.23 96526515 46005 44.99 2010 2150 2010 2605 1405 2005 2098.17 0.62 0 4080 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 403 -6.89 0.42 12 0.24 -309.00 5080.00 3480 20231213 -38.79 1956 20241115 8.90 3340 -36.23 20240104 1956 8.90 20241115 3480 -38.79 20231213 1956 8.90 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
9 20241210 090205 57 100.00 KOSPI N N N N N 2020 15 2 0.75 7157340 3551 3.47 2010 2035 2010 2605 1405 2005 2015.58 0.62 0 3043 2218 2111 2058 1951 1898 2085 1925 189 600 1000 1480 5 1 18897307 382 -6.54 0.40 12 0.02 -309.00 5080.00 3480 20231213 -41.95 1956 20241115 3.27 3340 -39.52 20240104 1956 3.27 20241115 3480 -41.95 20231213 1956 3.27 20241115 0.92 N 005360 1000 188 억 116906 N N 0 N 00 N
10 20241209 160203 57 100.00 KOSPI N N N N N 2005 -160 5 -7.39 209599675 101896 49.73 2165 2165 2005 2810 1520 2165 2057.47 0.68 0 -11153 2261 2212 2116 2067 1971 2237 2092 189 645 1000 1600 5 1 18897307 379 -6.49 0.39 12 0.54 -309.00 5080.00 3480 20231213 -42.39 1956 20241115 2.51 3340 -39.97 20240104 1956 2.51 20241115 3480 -42.39 20231213 1956 2.51 20241115 0.93 N 005360 1000 188 억 127842 N N 0 N 00 N
11 20241209 150204 57 100.00 KOSPI N N N N N 2040 -125 5 -5.77 181913480 88195 43.04 2165 2165 2030 2810 1520 2165 2062.63 0.68 0 -10194 2261 2212 2116 2067 1971 2237 2092 189 645 1000 1600 5 1 18897307 386 -6.60 0.40 12 0.47 -309.00 5080.00 3480 20231213 -41.38 1956 20241115 4.29 3340 -38.92 20240104 1956 4.29 20241115 3480 -41.38 20231213 1956 4.29 20241115 0.93 N 005360 1000 188 억 127842 N N 0 N 00 N
12 20241209 140204 57 100.00 KOSPI N N N N N 2040 -125 5 -5.77 170789020 82730 40.38 2165 2165 2030 2810 1520 2165 2064.41 0.68 0 -7856 2261 2212 2116 2067 1971 2237 2092 189 645 1000 1600 5 1 18897307 386 -6.60 0.40 12 0.44 -309.00 5080.00 3480 20231213 -41.38 1956 20241115 4.29 3340 -38.92 20240104 1956 4.29 20241115 3480 -41.38 20231213 1956 4.29 20241115 0.93 N 005360 1000 188 억 127842 N N 0 N 00 N