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
005440/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,4695,-75,5,-1.57,1171880010,247714,114.56,4730,4870,4500,6200,3340,4770,4730.99,3.83,0,-38139,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7320,0.42,0.27,12,0.16,11200.00,17334.00,5470,20240207,-14.17,3340,20240117,40.57,5470,-14.17,20240207,3340,40.57,20240117,5470,-14.17,20240207,3340,40.57,20240117,0.23,N,005440,500,788 억,,5973554,N,N,5,N,00,N
20241210,150206,55,60.00,KOSPI,,,N,N,N,Y,60,N,4685,-85,5,-1.78,1090151255,230299,106.51,4730,4870,4500,6200,3340,4770,4733.63,3.83,0,-35763,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7304,0.42,0.27,12,0.15,11200.00,17334.00,5470,20240207,-14.35,3340,20240117,40.27,5470,-14.35,20240207,3340,40.27,20240117,5470,-14.35,20240207,3340,40.27,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,140206,55,60.00,KOSPI,,,N,N,N,Y,60,N,4680,-90,5,-1.89,969743170,204617,94.63,4730,4870,4500,6200,3340,4770,4739.31,3.83,0,-39494,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7296,0.42,0.27,12,0.13,11200.00,17334.00,5470,20240207,-14.44,3340,20240117,40.12,5470,-14.44,20240207,3340,40.12,20240117,5470,-14.44,20240207,3340,40.12,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,130205,55,60.00,KOSPI,,,N,N,N,Y,60,N,4690,-80,5,-1.68,803122080,169024,78.17,4730,4870,4500,6200,3340,4770,4751.53,3.83,0,-41279,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7312,0.42,0.27,12,0.11,11200.00,17334.00,5470,20240207,-14.26,3340,20240117,40.42,5470,-14.26,20240207,3340,40.42,20240117,5470,-14.26,20240207,3340,40.42,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,120205,55,60.00,KOSPI,,,N,N,N,Y,60,N,4755,-15,5,-0.31,487537165,101605,46.99,4730,4870,4730,6200,3340,4770,4798.36,3.83,0,-39162,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7413,0.42,0.27,12,0.07,11200.00,17334.00,5470,20240207,-13.07,3340,20240117,42.37,5470,-13.07,20240207,3340,42.37,20240117,5470,-13.07,20240207,3340,42.37,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,110205,55,60.00,KOSPI,,,N,N,N,Y,60,N,4810,40,2,0.84,213270565,44225,20.45,4730,4870,4730,6200,3340,4770,4822.40,3.83,0,-7065,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7499,0.43,0.28,12,0.03,11200.00,17334.00,5470,20240207,-12.07,3340,20240117,44.01,5470,-12.07,20240207,3340,44.01,20240117,5470,-12.07,20240207,3340,44.01,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,100205,55,60.00,KOSPI,,,N,N,N,Y,60,N,4840,70,2,1.47,123809510,25696,11.88,4730,4860,4730,6200,3340,4770,4818.24,3.83,0,623,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7546,0.43,0.28,12,0.02,11200.00,17334.00,5470,20240207,-11.52,3340,20240117,44.91,5470,-11.52,20240207,3340,44.91,20240117,5470,-11.52,20240207,3340,44.91,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241210,090207,55,60.00,KOSPI,,,N,N,N,Y,60,N,4810,40,2,0.84,23397755,4912,2.27,4730,4810,4730,6200,3340,4770,4763.39,3.83,0,3773,4950,4860,4815,4725,4680,4837,4702,788,1430,500,3520,5,1,155904301,7499,0.43,0.28,12,0.00,11200.00,17334.00,5470,20240207,-12.07,3340,20240117,44.01,5470,-12.07,20240207,3340,44.01,20240117,5470,-12.07,20240207,3340,44.01,20240117,0.23,N,005440,500,788 억,,5973554,N,N,11,N,00,N
20241209,160204,55,60.00,KOSPI,,,N,N,N,Y,60,N,4770,-230,5,-4.60,1033890020,214962,62.58,4905,4905,4770,6500,3500,5000,4809.64,3.84,0,-8282,5450,5225,5075,4850,4700,5150,4775,788,1500,500,3700,5,1,155904301,7437,0.43,0.28,12,0.14,11200.00,17334.00,5470,20240207,-12.80,3340,20240117,42.81,5470,-12.80,20240207,3340,42.81,20240117,5470,-12.80,20240207,3340,42.81,20240117,0.24,N,005440,500,788 억,,5987755,N,N,11,N,00,N
20241209,150206,55,60.00,KOSPI,,,N,N,N,Y,60,N,4805,-195,5,-3.90,901742830,187279,54.52,4905,4905,4770,6500,3500,5000,4814.97,3.84,0,-12639,5450,5225,5075,4850,4700,5150,4775,788,1500,500,3700,5,1,155904301,7491,0.43,0.28,12,0.12,11200.00,17334.00,5470,20240207,-12.16,3340,20240117,43.86,5470,-12.16,20240207,3340,43.86,20240117,5470,-12.16,20240207,3340,43.86,20240117,0.24,N,005440,500,788 억,,5987755,N,N,1931,N,00,N
20241209,140206,55,60.00,KOSPI,,,N,N,N,Y,60,N,4835,-165,5,-3.30,803466265,166874,48.58,4905,4905,4770,6500,3500,5000,4814.81,3.84,0,-15660,5450,5225,5075,4850,4700,5150,4775,788,1500,500,3700,5,1,155904301,7538,0.43,0.28,12,0.11,11200.00,17334.00,5470,20240207,-11.61,3340,20240117,44.76,5470,-11.61,20240207,3340,44.76,20240117,5470,-11.61,20240207,3340,44.76,20240117,0.24,N,005440,500,788 억,,5987755,N,N,1931,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 4695 -75 5 -1.57 1171880010 247714 114.56 4730 4870 4500 6200 3340 4770 4730.99 3.83 0 -38139 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7320 0.42 0.27 12 0.16 11200.00 17334.00 5470 20240207 -14.17 3340 20240117 40.57 5470 -14.17 20240207 3340 40.57 20240117 5470 -14.17 20240207 3340 40.57 20240117 0.23 N 005440 500 788 억 5973554 N N 5 N 00 N
3 20241210 150206 55 60.00 KOSPI N N N Y 60 N 4685 -85 5 -1.78 1090151255 230299 106.51 4730 4870 4500 6200 3340 4770 4733.63 3.83 0 -35763 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7304 0.42 0.27 12 0.15 11200.00 17334.00 5470 20240207 -14.35 3340 20240117 40.27 5470 -14.35 20240207 3340 40.27 20240117 5470 -14.35 20240207 3340 40.27 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
4 20241210 140206 55 60.00 KOSPI N N N Y 60 N 4680 -90 5 -1.89 969743170 204617 94.63 4730 4870 4500 6200 3340 4770 4739.31 3.83 0 -39494 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7296 0.42 0.27 12 0.13 11200.00 17334.00 5470 20240207 -14.44 3340 20240117 40.12 5470 -14.44 20240207 3340 40.12 20240117 5470 -14.44 20240207 3340 40.12 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
5 20241210 130205 55 60.00 KOSPI N N N Y 60 N 4690 -80 5 -1.68 803122080 169024 78.17 4730 4870 4500 6200 3340 4770 4751.53 3.83 0 -41279 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7312 0.42 0.27 12 0.11 11200.00 17334.00 5470 20240207 -14.26 3340 20240117 40.42 5470 -14.26 20240207 3340 40.42 20240117 5470 -14.26 20240207 3340 40.42 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
6 20241210 120205 55 60.00 KOSPI N N N Y 60 N 4755 -15 5 -0.31 487537165 101605 46.99 4730 4870 4730 6200 3340 4770 4798.36 3.83 0 -39162 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7413 0.42 0.27 12 0.07 11200.00 17334.00 5470 20240207 -13.07 3340 20240117 42.37 5470 -13.07 20240207 3340 42.37 20240117 5470 -13.07 20240207 3340 42.37 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
7 20241210 110205 55 60.00 KOSPI N N N Y 60 N 4810 40 2 0.84 213270565 44225 20.45 4730 4870 4730 6200 3340 4770 4822.40 3.83 0 -7065 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7499 0.43 0.28 12 0.03 11200.00 17334.00 5470 20240207 -12.07 3340 20240117 44.01 5470 -12.07 20240207 3340 44.01 20240117 5470 -12.07 20240207 3340 44.01 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
8 20241210 100205 55 60.00 KOSPI N N N Y 60 N 4840 70 2 1.47 123809510 25696 11.88 4730 4860 4730 6200 3340 4770 4818.24 3.83 0 623 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7546 0.43 0.28 12 0.02 11200.00 17334.00 5470 20240207 -11.52 3340 20240117 44.91 5470 -11.52 20240207 3340 44.91 20240117 5470 -11.52 20240207 3340 44.91 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
9 20241210 090207 55 60.00 KOSPI N N N Y 60 N 4810 40 2 0.84 23397755 4912 2.27 4730 4810 4730 6200 3340 4770 4763.39 3.83 0 3773 4950 4860 4815 4725 4680 4837 4702 788 1430 500 3520 5 1 155904301 7499 0.43 0.28 12 0.00 11200.00 17334.00 5470 20240207 -12.07 3340 20240117 44.01 5470 -12.07 20240207 3340 44.01 20240117 5470 -12.07 20240207 3340 44.01 20240117 0.23 N 005440 500 788 억 5973554 N N 11 N 00 N
10 20241209 160204 55 60.00 KOSPI N N N Y 60 N 4770 -230 5 -4.60 1033890020 214962 62.58 4905 4905 4770 6500 3500 5000 4809.64 3.84 0 -8282 5450 5225 5075 4850 4700 5150 4775 788 1500 500 3700 5 1 155904301 7437 0.43 0.28 12 0.14 11200.00 17334.00 5470 20240207 -12.80 3340 20240117 42.81 5470 -12.80 20240207 3340 42.81 20240117 5470 -12.80 20240207 3340 42.81 20240117 0.24 N 005440 500 788 억 5987755 N N 11 N 00 N
11 20241209 150206 55 60.00 KOSPI N N N Y 60 N 4805 -195 5 -3.90 901742830 187279 54.52 4905 4905 4770 6500 3500 5000 4814.97 3.84 0 -12639 5450 5225 5075 4850 4700 5150 4775 788 1500 500 3700 5 1 155904301 7491 0.43 0.28 12 0.12 11200.00 17334.00 5470 20240207 -12.16 3340 20240117 43.86 5470 -12.16 20240207 3340 43.86 20240117 5470 -12.16 20240207 3340 43.86 20240117 0.24 N 005440 500 788 억 5987755 N N 1931 N 00 N
12 20241209 140206 55 60.00 KOSPI N N N Y 60 N 4835 -165 5 -3.30 803466265 166874 48.58 4905 4905 4770 6500 3500 5000 4814.81 3.84 0 -15660 5450 5225 5075 4850 4700 5150 4775 788 1500 500 3700 5 1 155904301 7538 0.43 0.28 12 0.11 11200.00 17334.00 5470 20240207 -11.61 3340 20240117 44.76 5470 -11.61 20240207 3340 44.76 20240117 5470 -11.61 20240207 3340 44.76 20240117 0.24 N 005440 500 788 억 5987755 N N 1931 N 00 N