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
005430/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
20241210,160206,55,60.00,KOSPI,,,N,N,N,Y,60,N,54800,2500,2,4.78,1314621700,24132,96.71,53700,55400,53100,67900,36700,52300,54476.28,4.74,0,3728,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1735,5.52,0.50,12,0.76,9924.00,110164.00,79000,20240710,-30.63,44100,20231208,24.26,79000,-30.63,20240710,46900,16.84,20240909,79000,-30.63,20240710,44150,24.12,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,150205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54800,2500,2,4.78,1150854700,21130,84.68,53700,55400,53100,67900,36700,52300,54465.44,4.74,0,3316,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1735,5.52,0.50,12,0.67,9924.00,110164.00,79000,20240710,-30.63,44100,20231208,24.26,79000,-30.63,20240710,46900,16.84,20240909,79000,-30.63,20240710,44150,24.12,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,140205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54700,2400,2,4.59,1026830200,18862,75.59,53700,55400,53100,67900,36700,52300,54439.09,4.74,0,3363,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1732,5.51,0.50,12,0.60,9924.00,110164.00,79000,20240710,-30.76,44100,20231208,24.04,79000,-30.76,20240710,46900,16.63,20240909,79000,-30.76,20240710,44150,23.90,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,130205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54700,2400,2,4.59,886757100,16283,65.25,53700,55400,53100,67900,36700,52300,54459.07,4.74,0,2320,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1732,5.51,0.50,12,0.51,9924.00,110164.00,79000,20240710,-30.76,44100,20231208,24.04,79000,-30.76,20240710,46900,16.63,20240909,79000,-30.76,20240710,44150,23.90,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,120205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54300,2000,2,3.82,806268500,14803,59.32,53700,55400,53100,67900,36700,52300,54466.56,4.74,0,2927,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1719,5.47,0.49,12,0.47,9924.00,110164.00,79000,20240710,-31.27,44100,20231208,23.13,79000,-31.27,20240710,46900,15.78,20240909,79000,-31.27,20240710,44150,22.99,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,110205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54200,1900,2,3.63,686560800,12597,50.48,53700,55400,53100,67900,36700,52300,54501.93,4.74,0,2912,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1716,5.46,0.49,12,0.40,9924.00,110164.00,79000,20240710,-31.39,44100,20231208,22.90,79000,-31.39,20240710,46900,15.57,20240909,79000,-31.39,20240710,44150,22.76,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,100205,55,60.00,KOSPI,,,N,N,N,Y,60,N,54800,2500,2,4.78,501152000,9177,36.78,53700,55400,53100,67900,36700,52300,54609.57,4.74,0,3397,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1735,5.52,0.50,12,0.29,9924.00,110164.00,79000,20240710,-30.63,44100,20231208,24.26,79000,-30.63,20240710,46900,16.84,20240909,79000,-30.63,20240710,44150,24.12,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241210,090207,55,60.00,KOSPI,,,N,N,N,Y,60,N,53500,1200,2,2.29,9976900,186,0.75,53700,53700,53500,67900,36700,52300,53639.25,4.74,0,-57,55500,53900,52700,51100,49900,53300,50500,158,15600,5000,36610,100,1,3166355,1694,5.39,0.49,12,0.01,9924.00,110164.00,79000,20240710,-32.28,44100,20231208,21.32,79000,-32.28,20240710,46900,14.07,20240909,79000,-32.28,20240710,44150,21.18,20231212,3.56,N,005430,5000,158 억,,150096,N,N,1,N,00,N
20241209,160204,55,60.00,KOSPI,,,N,N,N,Y,60,N,52300,-2600,5,-4.74,1317746400,24937,94.94,54000,54300,51500,71300,38500,54900,52843.83,4.66,0,2426,58700,56800,55400,53500,52100,56100,52800,158,16400,5000,38430,100,1,3166355,1656,5.27,0.47,12,0.79,9924.00,110164.00,79000,20240710,-33.80,44100,20231208,18.59,79000,-33.80,20240710,46900,11.51,20240909,79000,-33.80,20240710,44150,18.46,20231212,3.50,N,005430,5000,158 억,,147602,N,N,1,N,00,N
20241209,150205,55,60.00,KOSPI,,,N,N,N,Y,60,N,52000,-2900,5,-5.28,1236895600,23386,89.03,54000,54300,51500,71300,38500,54900,52890.34,4.66,0,2552,58700,56800,55400,53500,52100,56100,52800,158,16400,5000,38430,100,1,3166355,1647,5.24,0.47,12,0.74,9924.00,110164.00,79000,20240710,-34.18,44100,20231208,17.91,79000,-34.18,20240710,46900,10.87,20240909,79000,-34.18,20240710,44150,17.78,20231212,3.50,N,005430,5000,158 억,,147602,N,N,2,N,00,N
20241209,140205,55,60.00,KOSPI,,,N,N,N,Y,60,N,52200,-2700,5,-4.92,1056841400,19918,75.83,54000,54300,52000,71300,38500,54900,53059.52,4.66,0,2177,58700,56800,55400,53500,52100,56100,52800,158,16400,5000,38430,100,1,3166355,1653,5.26,0.47,12,0.63,9924.00,110164.00,79000,20240710,-33.92,44100,20231208,18.37,79000,-33.92,20240710,46900,11.30,20240909,79000,-33.92,20240710,44150,18.23,20231212,3.50,N,005430,5000,158 억,,147602,N,N,2,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 160206 55 60.00 KOSPI N N N Y 60 N 54800 2500 2 4.78 1314621700 24132 96.71 53700 55400 53100 67900 36700 52300 54476.28 4.74 0 3728 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1735 5.52 0.50 12 0.76 9924.00 110164.00 79000 20240710 -30.63 44100 20231208 24.26 79000 -30.63 20240710 46900 16.84 20240909 79000 -30.63 20240710 44150 24.12 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
3 20241210 150205 55 60.00 KOSPI N N N Y 60 N 54800 2500 2 4.78 1150854700 21130 84.68 53700 55400 53100 67900 36700 52300 54465.44 4.74 0 3316 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1735 5.52 0.50 12 0.67 9924.00 110164.00 79000 20240710 -30.63 44100 20231208 24.26 79000 -30.63 20240710 46900 16.84 20240909 79000 -30.63 20240710 44150 24.12 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
4 20241210 140205 55 60.00 KOSPI N N N Y 60 N 54700 2400 2 4.59 1026830200 18862 75.59 53700 55400 53100 67900 36700 52300 54439.09 4.74 0 3363 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1732 5.51 0.50 12 0.60 9924.00 110164.00 79000 20240710 -30.76 44100 20231208 24.04 79000 -30.76 20240710 46900 16.63 20240909 79000 -30.76 20240710 44150 23.90 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
5 20241210 130205 55 60.00 KOSPI N N N Y 60 N 54700 2400 2 4.59 886757100 16283 65.25 53700 55400 53100 67900 36700 52300 54459.07 4.74 0 2320 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1732 5.51 0.50 12 0.51 9924.00 110164.00 79000 20240710 -30.76 44100 20231208 24.04 79000 -30.76 20240710 46900 16.63 20240909 79000 -30.76 20240710 44150 23.90 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
6 20241210 120205 55 60.00 KOSPI N N N Y 60 N 54300 2000 2 3.82 806268500 14803 59.32 53700 55400 53100 67900 36700 52300 54466.56 4.74 0 2927 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1719 5.47 0.49 12 0.47 9924.00 110164.00 79000 20240710 -31.27 44100 20231208 23.13 79000 -31.27 20240710 46900 15.78 20240909 79000 -31.27 20240710 44150 22.99 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
7 20241210 110205 55 60.00 KOSPI N N N Y 60 N 54200 1900 2 3.63 686560800 12597 50.48 53700 55400 53100 67900 36700 52300 54501.93 4.74 0 2912 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1716 5.46 0.49 12 0.40 9924.00 110164.00 79000 20240710 -31.39 44100 20231208 22.90 79000 -31.39 20240710 46900 15.57 20240909 79000 -31.39 20240710 44150 22.76 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
8 20241210 100205 55 60.00 KOSPI N N N Y 60 N 54800 2500 2 4.78 501152000 9177 36.78 53700 55400 53100 67900 36700 52300 54609.57 4.74 0 3397 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1735 5.52 0.50 12 0.29 9924.00 110164.00 79000 20240710 -30.63 44100 20231208 24.26 79000 -30.63 20240710 46900 16.84 20240909 79000 -30.63 20240710 44150 24.12 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
9 20241210 090207 55 60.00 KOSPI N N N Y 60 N 53500 1200 2 2.29 9976900 186 0.75 53700 53700 53500 67900 36700 52300 53639.25 4.74 0 -57 55500 53900 52700 51100 49900 53300 50500 158 15600 5000 36610 100 1 3166355 1694 5.39 0.49 12 0.01 9924.00 110164.00 79000 20240710 -32.28 44100 20231208 21.32 79000 -32.28 20240710 46900 14.07 20240909 79000 -32.28 20240710 44150 21.18 20231212 3.56 N 005430 5000 158 억 150096 N N 1 N 00 N
10 20241209 160204 55 60.00 KOSPI N N N Y 60 N 52300 -2600 5 -4.74 1317746400 24937 94.94 54000 54300 51500 71300 38500 54900 52843.83 4.66 0 2426 58700 56800 55400 53500 52100 56100 52800 158 16400 5000 38430 100 1 3166355 1656 5.27 0.47 12 0.79 9924.00 110164.00 79000 20240710 -33.80 44100 20231208 18.59 79000 -33.80 20240710 46900 11.51 20240909 79000 -33.80 20240710 44150 18.46 20231212 3.50 N 005430 5000 158 억 147602 N N 1 N 00 N
11 20241209 150205 55 60.00 KOSPI N N N Y 60 N 52000 -2900 5 -5.28 1236895600 23386 89.03 54000 54300 51500 71300 38500 54900 52890.34 4.66 0 2552 58700 56800 55400 53500 52100 56100 52800 158 16400 5000 38430 100 1 3166355 1647 5.24 0.47 12 0.74 9924.00 110164.00 79000 20240710 -34.18 44100 20231208 17.91 79000 -34.18 20240710 46900 10.87 20240909 79000 -34.18 20240710 44150 17.78 20231212 3.50 N 005430 5000 158 억 147602 N N 2 N 00 N
12 20241209 140205 55 60.00 KOSPI N N N Y 60 N 52200 -2700 5 -4.92 1056841400 19918 75.83 54000 54300 52000 71300 38500 54900 53059.52 4.66 0 2177 58700 56800 55400 53500 52100 56100 52800 158 16400 5000 38430 100 1 3166355 1653 5.26 0.47 12 0.63 9924.00 110164.00 79000 20240710 -33.92 44100 20231208 18.37 79000 -33.92 20240710 46900 11.30 20240909 79000 -33.92 20240710 44150 18.23 20231212 3.50 N 005430 5000 158 억 147602 N N 2 N 00 N