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
005390/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,1961,57,2,2.99,174993052,90075,27.25,1920,1971,1906,2475,1333,1904,1942.71,0.12,0,7369,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2818,3.82,0.58,06,0.06,513.00,3372.00,2840,20240724,-30.95,1754,20240419,11.80,2840,-30.95,20240724,1754,11.80,20240419,2840,-30.95,20240724,1754,11.80,20240419,0.80,N,005390,500,718 억,,168654,N,N,6,N,00,N
20241210,150205,57,100.00,KOSPI,,,N,N,N,N, ,N,1959,55,2,2.89,170813259,87944,26.61,1920,1971,1906,2475,1333,1904,1942.30,0.12,0,7083,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2815,3.82,0.58,06,0.06,513.00,3372.00,2840,20240724,-31.02,1754,20240419,11.69,2840,-31.02,20240724,1754,11.69,20240419,2840,-31.02,20240724,1754,11.69,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,140205,57,100.00,KOSPI,,,N,N,N,N, ,N,1955,51,2,2.68,164054917,84491,25.56,1920,1971,1906,2475,1333,1904,1941.69,0.12,0,5390,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2809,3.81,0.58,06,0.06,513.00,3372.00,2840,20240724,-31.16,1754,20240419,11.46,2840,-31.16,20240724,1754,11.46,20240419,2840,-31.16,20240724,1754,11.46,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,130204,57,100.00,KOSPI,,,N,N,N,N, ,N,1939,35,2,1.84,151014333,77817,23.54,1920,1971,1906,2475,1333,1904,1940.63,0.12,0,5526,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2787,3.78,0.58,06,0.05,513.00,3372.00,2840,20240724,-31.73,1754,20240419,10.55,2840,-31.73,20240724,1754,10.55,20240419,2840,-31.73,20240724,1754,10.55,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,120205,57,100.00,KOSPI,,,N,N,N,N, ,N,1931,27,2,1.42,149334237,76950,23.28,1920,1971,1906,2475,1333,1904,1940.67,0.12,0,5333,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2775,3.76,0.57,06,0.05,513.00,3372.00,2840,20240724,-32.01,1754,20240419,10.09,2840,-32.01,20240724,1754,10.09,20240419,2840,-32.01,20240724,1754,10.09,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,110204,57,100.00,KOSPI,,,N,N,N,N, ,N,1941,37,2,1.94,73545163,37663,11.40,1920,1971,1906,2475,1333,1904,1952.72,0.12,0,1268,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2789,3.78,0.58,06,0.03,513.00,3372.00,2840,20240724,-31.65,1754,20240419,10.66,2840,-31.65,20240724,1754,10.66,20240419,2840,-31.65,20240724,1754,10.66,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,100204,57,100.00,KOSPI,,,N,N,N,N, ,N,1967,63,2,3.31,48629818,24931,7.54,1920,1971,1906,2475,1333,1904,1950.58,0.12,0,127,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2827,3.83,0.58,06,0.02,513.00,3372.00,2840,20240724,-30.74,1754,20240419,12.14,2840,-30.74,20240724,1754,12.14,20240419,2840,-30.74,20240724,1754,12.14,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241210,090206,57,100.00,KOSPI,,,N,N,N,N, ,N,1922,18,2,0.95,489430,255,0.08,1920,1922,1919,2475,1333,1904,1919.33,0.12,0,211,1985,1944,1922,1881,1859,1933,1870,719,571,500,1400,1,1,143708390,2762,3.75,0.57,06,0.00,513.00,3372.00,2840,20240724,-32.32,1754,20240419,9.58,2840,-32.32,20240724,1754,9.58,20240419,2840,-32.32,20240724,1754,9.58,20240419,0.80,N,005390,500,718 억,,168654,N,N,0,N,00,N
20241209,160203,57,100.00,KOSPI,,,N,N,N,N, ,N,1904,-78,5,-3.94,628780766,327888,196.83,1961,1963,1900,2575,1388,1982,1917.67,0.09,0,31026,2028,2005,1974,1951,1920,2016,1962,719,593,500,1460,1,1,143708390,2736,3.71,0.56,06,0.23,513.00,3372.00,2840,20240724,-32.96,1754,20240419,8.55,2840,-32.96,20240724,1754,8.55,20240419,2840,-32.96,20240724,1754,8.55,20240419,0.79,N,005390,500,718 억,,134354,N,N,0,N,00,N
20241209,150205,57,100.00,KOSPI,,,N,N,N,N, ,N,1916,-66,5,-3.33,504920708,262828,157.77,1961,1963,1900,2575,1388,1982,1921.11,0.09,0,30369,2028,2005,1974,1951,1920,2016,1962,719,593,500,1460,1,1,143708390,2753,3.73,0.57,06,0.18,513.00,3372.00,2840,20240724,-32.54,1754,20240419,9.24,2840,-32.54,20240724,1754,9.24,20240419,2840,-32.54,20240724,1754,9.24,20240419,0.79,N,005390,500,718 억,,134354,N,N,0,N,00,N
20241209,140205,57,100.00,KOSPI,,,N,N,N,N, ,N,1910,-72,5,-3.63,438437764,227980,136.86,1961,1963,1900,2575,1388,1982,1923.14,0.09,0,10563,2028,2005,1974,1951,1920,2016,1962,719,593,500,1460,1,1,143708390,2745,3.72,0.57,06,0.16,513.00,3372.00,2840,20240724,-32.75,1754,20240419,8.89,2840,-32.75,20240724,1754,8.89,20240419,2840,-32.75,20240724,1754,8.89,20240419,0.79,N,005390,500,718 억,,134354,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 1961 57 2 2.99 174993052 90075 27.25 1920 1971 1906 2475 1333 1904 1942.71 0.12 0 7369 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2818 3.82 0.58 06 0.06 513.00 3372.00 2840 20240724 -30.95 1754 20240419 11.80 2840 -30.95 20240724 1754 11.80 20240419 2840 -30.95 20240724 1754 11.80 20240419 0.80 N 005390 500 718 억 168654 N N 6 N 00 N
3 20241210 150205 57 100.00 KOSPI N N N N N 1959 55 2 2.89 170813259 87944 26.61 1920 1971 1906 2475 1333 1904 1942.30 0.12 0 7083 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2815 3.82 0.58 06 0.06 513.00 3372.00 2840 20240724 -31.02 1754 20240419 11.69 2840 -31.02 20240724 1754 11.69 20240419 2840 -31.02 20240724 1754 11.69 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
4 20241210 140205 57 100.00 KOSPI N N N N N 1955 51 2 2.68 164054917 84491 25.56 1920 1971 1906 2475 1333 1904 1941.69 0.12 0 5390 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2809 3.81 0.58 06 0.06 513.00 3372.00 2840 20240724 -31.16 1754 20240419 11.46 2840 -31.16 20240724 1754 11.46 20240419 2840 -31.16 20240724 1754 11.46 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
5 20241210 130204 57 100.00 KOSPI N N N N N 1939 35 2 1.84 151014333 77817 23.54 1920 1971 1906 2475 1333 1904 1940.63 0.12 0 5526 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2787 3.78 0.58 06 0.05 513.00 3372.00 2840 20240724 -31.73 1754 20240419 10.55 2840 -31.73 20240724 1754 10.55 20240419 2840 -31.73 20240724 1754 10.55 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
6 20241210 120205 57 100.00 KOSPI N N N N N 1931 27 2 1.42 149334237 76950 23.28 1920 1971 1906 2475 1333 1904 1940.67 0.12 0 5333 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2775 3.76 0.57 06 0.05 513.00 3372.00 2840 20240724 -32.01 1754 20240419 10.09 2840 -32.01 20240724 1754 10.09 20240419 2840 -32.01 20240724 1754 10.09 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
7 20241210 110204 57 100.00 KOSPI N N N N N 1941 37 2 1.94 73545163 37663 11.40 1920 1971 1906 2475 1333 1904 1952.72 0.12 0 1268 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2789 3.78 0.58 06 0.03 513.00 3372.00 2840 20240724 -31.65 1754 20240419 10.66 2840 -31.65 20240724 1754 10.66 20240419 2840 -31.65 20240724 1754 10.66 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
8 20241210 100204 57 100.00 KOSPI N N N N N 1967 63 2 3.31 48629818 24931 7.54 1920 1971 1906 2475 1333 1904 1950.58 0.12 0 127 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2827 3.83 0.58 06 0.02 513.00 3372.00 2840 20240724 -30.74 1754 20240419 12.14 2840 -30.74 20240724 1754 12.14 20240419 2840 -30.74 20240724 1754 12.14 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
9 20241210 090206 57 100.00 KOSPI N N N N N 1922 18 2 0.95 489430 255 0.08 1920 1922 1919 2475 1333 1904 1919.33 0.12 0 211 1985 1944 1922 1881 1859 1933 1870 719 571 500 1400 1 1 143708390 2762 3.75 0.57 06 0.00 513.00 3372.00 2840 20240724 -32.32 1754 20240419 9.58 2840 -32.32 20240724 1754 9.58 20240419 2840 -32.32 20240724 1754 9.58 20240419 0.80 N 005390 500 718 억 168654 N N 0 N 00 N
10 20241209 160203 57 100.00 KOSPI N N N N N 1904 -78 5 -3.94 628780766 327888 196.83 1961 1963 1900 2575 1388 1982 1917.67 0.09 0 31026 2028 2005 1974 1951 1920 2016 1962 719 593 500 1460 1 1 143708390 2736 3.71 0.56 06 0.23 513.00 3372.00 2840 20240724 -32.96 1754 20240419 8.55 2840 -32.96 20240724 1754 8.55 20240419 2840 -32.96 20240724 1754 8.55 20240419 0.79 N 005390 500 718 억 134354 N N 0 N 00 N
11 20241209 150205 57 100.00 KOSPI N N N N N 1916 -66 5 -3.33 504920708 262828 157.77 1961 1963 1900 2575 1388 1982 1921.11 0.09 0 30369 2028 2005 1974 1951 1920 2016 1962 719 593 500 1460 1 1 143708390 2753 3.73 0.57 06 0.18 513.00 3372.00 2840 20240724 -32.54 1754 20240419 9.24 2840 -32.54 20240724 1754 9.24 20240419 2840 -32.54 20240724 1754 9.24 20240419 0.79 N 005390 500 718 억 134354 N N 0 N 00 N
12 20241209 140205 57 100.00 KOSPI N N N N N 1910 -72 5 -3.63 438437764 227980 136.86 1961 1963 1900 2575 1388 1982 1923.14 0.09 0 10563 2028 2005 1974 1951 1920 2016 1962 719 593 500 1460 1 1 143708390 2745 3.72 0.57 06 0.16 513.00 3372.00 2840 20240724 -32.75 1754 20240419 8.89 2840 -32.75 20240724 1754 8.89 20240419 2840 -32.75 20240724 1754 8.89 20240419 0.79 N 005390 500 718 억 134354 N N 0 N 00 N