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
005740/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
20241210,160209,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,200,2,3.98,123749100,23967,55.70,5020,5230,5020,6520,3520,5020,5163.12,1.54,0,5675,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,775,3.88,0.25,12,0.16,1347.00,20644.00,9190,20240617,-43.20,5000,20241209,4.40,9190,-43.20,20240617,5000,4.40,20241209,9190,-43.20,20240617,5000,4.40,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,150208,57,100.00,KOSPI,,,N,N,N,N, ,N,5180,160,2,3.19,119134320,23080,53.64,5020,5230,5020,6520,3520,5020,5161.80,1.54,0,5899,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,769,3.85,0.25,12,0.16,1347.00,20644.00,9190,20240617,-43.63,5000,20241209,3.60,9190,-43.63,20240617,5000,3.60,20241209,9190,-43.63,20240617,5000,3.60,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,140208,57,100.00,KOSPI,,,N,N,N,N, ,N,5180,160,2,3.19,111654240,21642,50.30,5020,5230,5020,6520,3520,5020,5159.15,1.54,0,6339,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,769,3.85,0.25,12,0.15,1347.00,20644.00,9190,20240617,-43.63,5000,20241209,3.60,9190,-43.63,20240617,5000,3.60,20241209,9190,-43.63,20240617,5000,3.60,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,130208,57,100.00,KOSPI,,,N,N,N,N, ,N,5160,140,2,2.79,98337880,19072,44.32,5020,5230,5020,6520,3520,5020,5156.14,1.54,0,5146,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,766,3.83,0.25,12,0.13,1347.00,20644.00,9190,20240617,-43.85,5000,20241209,3.20,9190,-43.85,20240617,5000,3.20,20241209,9190,-43.85,20240617,5000,3.20,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,120208,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,190,2,3.78,87384270,16958,39.41,5020,5230,5020,6520,3520,5020,5152.98,1.54,0,5272,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,774,3.87,0.25,12,0.11,1347.00,20644.00,9190,20240617,-43.31,5000,20241209,4.20,9190,-43.31,20240617,5000,4.20,20241209,9190,-43.31,20240617,5000,4.20,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,110207,57,100.00,KOSPI,,,N,N,N,N, ,N,5210,190,2,3.78,76837800,14935,34.71,5020,5220,5020,6520,3520,5020,5144.81,1.54,0,5479,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,774,3.87,0.25,12,0.10,1347.00,20644.00,9190,20240617,-43.31,5000,20241209,4.20,9190,-43.31,20240617,5000,4.20,20241209,9190,-43.31,20240617,5000,4.20,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,100207,57,100.00,KOSPI,,,N,N,N,N, ,N,5160,140,2,2.79,64266130,12512,29.08,5020,5190,5020,6520,3520,5020,5136.36,1.54,0,5608,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,766,3.83,0.25,12,0.08,1347.00,20644.00,9190,20240617,-43.85,5000,20241209,3.20,9190,-43.85,20240617,5000,3.20,20241209,9190,-43.85,20240617,5000,3.20,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241210,090209,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,50,2,1.00,5529180,1093,2.54,5020,5080,5020,6520,3520,5020,5058.72,1.54,0,462,5286,5152,5076,4942,4866,5115,4905,74,1500,500,3310,10,1,14847347,753,3.76,0.25,12,0.01,1347.00,20644.00,9190,20240617,-44.83,5000,20241209,1.40,9190,-44.83,20240617,5000,1.40,20241209,9190,-44.83,20240617,5000,1.40,20241209,0.89,N,005740,500,74 억,,229071,N,N,0,N,00,N
20241209,160207,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5020,-280,5,-5.28,218731920,42985,73.10,5210,5210,5000,6890,3710,5300,5088.58,1.61,0,-10428,5473,5386,5293,5206,5113,5340,5160,74,1590,500,3490,10,1,14847347,745,3.73,0.24,12,0.29,1347.00,20644.00,9190,20240617,-45.38,5000,20241209,0.40,9190,-45.38,20240617,5000,0.40,20241209,9190,-45.38,20240617,5000,0.40,20241209,0.91,N,005740,500,74 억,,239040,N,N,0,N,00,N
20241209,150208,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5060,-240,5,-4.53,210995060,41446,70.48,5210,5210,5000,6890,3710,5300,5090.84,1.61,0,-10096,5473,5386,5293,5206,5113,5340,5160,74,1590,500,3490,10,1,14847347,751,3.76,0.25,12,0.28,1347.00,20644.00,9190,20240617,-44.94,5000,20241209,1.20,9190,-44.94,20240617,5000,1.20,20241209,9190,-44.94,20240617,5000,1.20,20241209,0.91,N,005740,500,74 억,,239040,N,N,0,N,00,N
20241209,140208,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5050,-250,5,-4.72,196648580,38624,65.68,5210,5210,5000,6890,3710,5300,5091.36,1.61,0,-8949,5473,5386,5293,5206,5113,5340,5160,74,1590,500,3490,10,1,14847347,750,3.75,0.24,12,0.26,1347.00,20644.00,9190,20240617,-45.05,5000,20241209,1.00,9190,-45.05,20240617,5000,1.00,20241209,9190,-45.05,20240617,5000,1.00,20241209,0.91,N,005740,500,74 억,,239040,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 160209 57 100.00 KOSPI N N N N N 5220 200 2 3.98 123749100 23967 55.70 5020 5230 5020 6520 3520 5020 5163.12 1.54 0 5675 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 775 3.88 0.25 12 0.16 1347.00 20644.00 9190 20240617 -43.20 5000 20241209 4.40 9190 -43.20 20240617 5000 4.40 20241209 9190 -43.20 20240617 5000 4.40 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
3 20241210 150208 57 100.00 KOSPI N N N N N 5180 160 2 3.19 119134320 23080 53.64 5020 5230 5020 6520 3520 5020 5161.80 1.54 0 5899 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 769 3.85 0.25 12 0.16 1347.00 20644.00 9190 20240617 -43.63 5000 20241209 3.60 9190 -43.63 20240617 5000 3.60 20241209 9190 -43.63 20240617 5000 3.60 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
4 20241210 140208 57 100.00 KOSPI N N N N N 5180 160 2 3.19 111654240 21642 50.30 5020 5230 5020 6520 3520 5020 5159.15 1.54 0 6339 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 769 3.85 0.25 12 0.15 1347.00 20644.00 9190 20240617 -43.63 5000 20241209 3.60 9190 -43.63 20240617 5000 3.60 20241209 9190 -43.63 20240617 5000 3.60 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
5 20241210 130208 57 100.00 KOSPI N N N N N 5160 140 2 2.79 98337880 19072 44.32 5020 5230 5020 6520 3520 5020 5156.14 1.54 0 5146 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 766 3.83 0.25 12 0.13 1347.00 20644.00 9190 20240617 -43.85 5000 20241209 3.20 9190 -43.85 20240617 5000 3.20 20241209 9190 -43.85 20240617 5000 3.20 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
6 20241210 120208 57 100.00 KOSPI N N N N N 5210 190 2 3.78 87384270 16958 39.41 5020 5230 5020 6520 3520 5020 5152.98 1.54 0 5272 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 774 3.87 0.25 12 0.11 1347.00 20644.00 9190 20240617 -43.31 5000 20241209 4.20 9190 -43.31 20240617 5000 4.20 20241209 9190 -43.31 20240617 5000 4.20 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
7 20241210 110207 57 100.00 KOSPI N N N N N 5210 190 2 3.78 76837800 14935 34.71 5020 5220 5020 6520 3520 5020 5144.81 1.54 0 5479 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 774 3.87 0.25 12 0.10 1347.00 20644.00 9190 20240617 -43.31 5000 20241209 4.20 9190 -43.31 20240617 5000 4.20 20241209 9190 -43.31 20240617 5000 4.20 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
8 20241210 100207 57 100.00 KOSPI N N N N N 5160 140 2 2.79 64266130 12512 29.08 5020 5190 5020 6520 3520 5020 5136.36 1.54 0 5608 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 766 3.83 0.25 12 0.08 1347.00 20644.00 9190 20240617 -43.85 5000 20241209 3.20 9190 -43.85 20240617 5000 3.20 20241209 9190 -43.85 20240617 5000 3.20 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
9 20241210 090209 57 100.00 KOSPI N N N N N 5070 50 2 1.00 5529180 1093 2.54 5020 5080 5020 6520 3520 5020 5058.72 1.54 0 462 5286 5152 5076 4942 4866 5115 4905 74 1500 500 3310 10 1 14847347 753 3.76 0.25 12 0.01 1347.00 20644.00 9190 20240617 -44.83 5000 20241209 1.40 9190 -44.83 20240617 5000 1.40 20241209 9190 -44.83 20240617 5000 1.40 20241209 0.89 N 005740 500 74 억 229071 N N 0 N 00 N
10 20241209 160207 57 100.00 KOSPI 신저가 N N N N N 5020 -280 5 -5.28 218731920 42985 73.10 5210 5210 5000 6890 3710 5300 5088.58 1.61 0 -10428 5473 5386 5293 5206 5113 5340 5160 74 1590 500 3490 10 1 14847347 745 3.73 0.24 12 0.29 1347.00 20644.00 9190 20240617 -45.38 5000 20241209 0.40 9190 -45.38 20240617 5000 0.40 20241209 9190 -45.38 20240617 5000 0.40 20241209 0.91 N 005740 500 74 억 239040 N N 0 N 00 N
11 20241209 150208 57 100.00 KOSPI 신저가 N N N N N 5060 -240 5 -4.53 210995060 41446 70.48 5210 5210 5000 6890 3710 5300 5090.84 1.61 0 -10096 5473 5386 5293 5206 5113 5340 5160 74 1590 500 3490 10 1 14847347 751 3.76 0.25 12 0.28 1347.00 20644.00 9190 20240617 -44.94 5000 20241209 1.20 9190 -44.94 20240617 5000 1.20 20241209 9190 -44.94 20240617 5000 1.20 20241209 0.91 N 005740 500 74 억 239040 N N 0 N 00 N
12 20241209 140208 57 100.00 KOSPI 신저가 N N N N N 5050 -250 5 -4.72 196648580 38624 65.68 5210 5210 5000 6890 3710 5300 5091.36 1.61 0 -8949 5473 5386 5293 5206 5113 5340 5160 74 1590 500 3490 10 1 14847347 750 3.75 0.24 12 0.26 1347.00 20644.00 9190 20240617 -45.05 5000 20241209 1.00 9190 -45.05 20240617 5000 1.00 20241209 9190 -45.05 20240617 5000 1.00 20241209 0.91 N 005740 500 74 억 239040 N N 0 N 00 N