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
005810/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
20241210,160209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24900,950,2,3.97,632775200,25558,47.13,23950,25050,23950,31100,16800,23950,24772.96,15.01,0,6125,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3590,4.45,0.36,12,0.18,5595.00,69849.00,34000,20240513,-26.76,23233,20240123,7.18,34000,-26.76,20240513,23233,7.18,20240123,43850,-43.22,20240228,23950,3.97,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,223,N,00,N
20241210,150209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24950,1000,2,4.18,565334400,22854,42.15,23950,24950,23950,31100,16800,23950,24752.94,15.01,0,5366,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3597,4.46,0.36,12,0.16,5595.00,69849.00,34000,20240513,-26.62,23233,20240123,7.39,34000,-26.62,20240513,23233,7.39,20240123,43850,-43.10,20240228,23950,4.18,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,140209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24750,800,2,3.34,454739250,18400,33.93,23950,24950,23950,31100,16800,23950,24733.68,15.01,0,3572,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3568,4.42,0.35,12,0.13,5595.00,69849.00,34000,20240513,-27.21,23233,20240123,6.53,34000,-27.21,20240513,23233,6.53,20240123,43850,-43.56,20240228,23950,3.34,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,130208,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24750,800,2,3.34,379776350,15372,28.35,23950,24950,23950,31100,16800,23950,24729.03,15.01,0,3174,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3568,4.42,0.35,12,0.11,5595.00,69849.00,34000,20240513,-27.21,23233,20240123,6.53,34000,-27.21,20240513,23233,6.53,20240123,43850,-43.56,20240228,23950,3.34,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,120209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24700,750,2,3.13,343713450,13911,25.65,23950,24950,23950,31100,16800,23950,24733.96,15.01,0,2897,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3561,4.41,0.35,12,0.10,5595.00,69849.00,34000,20240513,-27.35,23233,20240123,6.31,34000,-27.35,20240513,23233,6.31,20240123,43850,-43.67,20240228,23950,3.13,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,110208,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24900,950,2,3.97,275595600,11159,20.58,23950,24950,23950,31100,16800,23950,24729.28,15.01,0,2547,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3590,4.45,0.36,12,0.08,5595.00,69849.00,34000,20240513,-26.76,23233,20240123,7.18,34000,-26.76,20240513,23233,7.18,20240123,43850,-43.22,20240228,23950,3.97,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,100208,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24850,900,2,3.76,221049350,8967,16.54,23950,24900,23950,31100,16800,23950,24689.36,15.01,0,1480,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3583,4.44,0.36,12,0.06,5595.00,69849.00,34000,20240513,-26.91,23233,20240123,6.96,34000,-26.91,20240513,23233,6.96,20240123,43850,-43.33,20240228,23950,3.76,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241210,090210,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24200,250,2,1.04,13102650,547,1.01,23950,24200,23950,31100,16800,23950,23972.99,15.01,0,9,25150,24550,24250,23650,23350,24400,23500,847,7150,5000,18200,50,1,14417292,3489,4.33,0.35,12,0.00,5595.00,69849.00,34000,20240513,-28.82,23233,20240123,4.16,34000,-28.82,20240513,23233,4.16,20240123,43850,-44.81,20240228,23950,1.04,20241210,0.28,N,005810,5000,847 억,,2164330,N,N,282,N,00,N
20241209,160207,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,23950,-750,5,-3.04,1319507550,54142,115.47,24550,24850,23950,32100,17300,24700,24371.24,15.00,0,797,25733,25216,24833,24316,23933,25025,24125,847,7400,5000,18770,50,1,14417292,3453,4.28,0.34,12,0.38,5595.00,69849.00,34000,20240513,-29.56,23233,20240123,3.09,34000,-29.56,20240513,23233,3.09,20240123,43850,-45.38,20240228,23950,0.00,20241209,0.28,N,005810,5000,847 억,,2163178,N,N,282,N,00,N
20241209,150209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24200,-500,5,-2.02,1114850000,45641,97.34,24550,24850,24000,32100,17300,24700,24426.50,15.00,0,11,25733,25216,24833,24316,23933,25025,24125,847,7400,5000,18770,50,1,14417292,3489,4.33,0.35,12,0.32,5595.00,69849.00,34000,20240513,-28.82,23233,20240123,4.16,34000,-28.82,20240513,23233,4.16,20240123,43850,-44.81,20240228,24000,0.83,20241209,0.28,N,005810,5000,847 억,,2163178,N,N,424,N,00,N
20241209,140209,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,24300,-400,5,-1.62,938251700,38343,81.77,24550,24850,24000,32100,17300,24700,24469.96,15.00,0,-1146,25733,25216,24833,24316,23933,25025,24125,847,7400,5000,18770,50,1,14417292,3503,4.34,0.35,12,0.27,5595.00,69849.00,34000,20240513,-28.53,23233,20240123,4.59,34000,-28.53,20240513,23233,4.59,20240123,43850,-44.58,20240228,24000,1.25,20241209,0.28,N,005810,5000,847 억,,2163178,N,N,424,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 55 60.00 KOSPI 신저가 N N N Y 60 N 24900 950 2 3.97 632775200 25558 47.13 23950 25050 23950 31100 16800 23950 24772.96 15.01 0 6125 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3590 4.45 0.36 12 0.18 5595.00 69849.00 34000 20240513 -26.76 23233 20240123 7.18 34000 -26.76 20240513 23233 7.18 20240123 43850 -43.22 20240228 23950 3.97 20241210 0.28 N 005810 5000 847 억 2164330 N N 223 N 00 N
3 20241210 150209 55 60.00 KOSPI 신저가 N N N Y 60 N 24950 1000 2 4.18 565334400 22854 42.15 23950 24950 23950 31100 16800 23950 24752.94 15.01 0 5366 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3597 4.46 0.36 12 0.16 5595.00 69849.00 34000 20240513 -26.62 23233 20240123 7.39 34000 -26.62 20240513 23233 7.39 20240123 43850 -43.10 20240228 23950 4.18 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
4 20241210 140209 55 60.00 KOSPI 신저가 N N N Y 60 N 24750 800 2 3.34 454739250 18400 33.93 23950 24950 23950 31100 16800 23950 24733.68 15.01 0 3572 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3568 4.42 0.35 12 0.13 5595.00 69849.00 34000 20240513 -27.21 23233 20240123 6.53 34000 -27.21 20240513 23233 6.53 20240123 43850 -43.56 20240228 23950 3.34 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
5 20241210 130208 55 60.00 KOSPI 신저가 N N N Y 60 N 24750 800 2 3.34 379776350 15372 28.35 23950 24950 23950 31100 16800 23950 24729.03 15.01 0 3174 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3568 4.42 0.35 12 0.11 5595.00 69849.00 34000 20240513 -27.21 23233 20240123 6.53 34000 -27.21 20240513 23233 6.53 20240123 43850 -43.56 20240228 23950 3.34 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
6 20241210 120209 55 60.00 KOSPI 신저가 N N N Y 60 N 24700 750 2 3.13 343713450 13911 25.65 23950 24950 23950 31100 16800 23950 24733.96 15.01 0 2897 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3561 4.41 0.35 12 0.10 5595.00 69849.00 34000 20240513 -27.35 23233 20240123 6.31 34000 -27.35 20240513 23233 6.31 20240123 43850 -43.67 20240228 23950 3.13 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
7 20241210 110208 55 60.00 KOSPI 신저가 N N N Y 60 N 24900 950 2 3.97 275595600 11159 20.58 23950 24950 23950 31100 16800 23950 24729.28 15.01 0 2547 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3590 4.45 0.36 12 0.08 5595.00 69849.00 34000 20240513 -26.76 23233 20240123 7.18 34000 -26.76 20240513 23233 7.18 20240123 43850 -43.22 20240228 23950 3.97 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
8 20241210 100208 55 60.00 KOSPI 신저가 N N N Y 60 N 24850 900 2 3.76 221049350 8967 16.54 23950 24900 23950 31100 16800 23950 24689.36 15.01 0 1480 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3583 4.44 0.36 12 0.06 5595.00 69849.00 34000 20240513 -26.91 23233 20240123 6.96 34000 -26.91 20240513 23233 6.96 20240123 43850 -43.33 20240228 23950 3.76 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
9 20241210 090210 55 60.00 KOSPI 신저가 N N N Y 60 N 24200 250 2 1.04 13102650 547 1.01 23950 24200 23950 31100 16800 23950 23972.99 15.01 0 9 25150 24550 24250 23650 23350 24400 23500 847 7150 5000 18200 50 1 14417292 3489 4.33 0.35 12 0.00 5595.00 69849.00 34000 20240513 -28.82 23233 20240123 4.16 34000 -28.82 20240513 23233 4.16 20240123 43850 -44.81 20240228 23950 1.04 20241210 0.28 N 005810 5000 847 억 2164330 N N 282 N 00 N
10 20241209 160207 55 60.00 KOSPI 신저가 N N N Y 60 N 23950 -750 5 -3.04 1319507550 54142 115.47 24550 24850 23950 32100 17300 24700 24371.24 15.00 0 797 25733 25216 24833 24316 23933 25025 24125 847 7400 5000 18770 50 1 14417292 3453 4.28 0.34 12 0.38 5595.00 69849.00 34000 20240513 -29.56 23233 20240123 3.09 34000 -29.56 20240513 23233 3.09 20240123 43850 -45.38 20240228 23950 0.00 20241209 0.28 N 005810 5000 847 억 2163178 N N 282 N 00 N
11 20241209 150209 55 60.00 KOSPI 신저가 N N N Y 60 N 24200 -500 5 -2.02 1114850000 45641 97.34 24550 24850 24000 32100 17300 24700 24426.50 15.00 0 11 25733 25216 24833 24316 23933 25025 24125 847 7400 5000 18770 50 1 14417292 3489 4.33 0.35 12 0.32 5595.00 69849.00 34000 20240513 -28.82 23233 20240123 4.16 34000 -28.82 20240513 23233 4.16 20240123 43850 -44.81 20240228 24000 0.83 20241209 0.28 N 005810 5000 847 억 2163178 N N 424 N 00 N
12 20241209 140209 55 60.00 KOSPI 신저가 N N N Y 60 N 24300 -400 5 -1.62 938251700 38343 81.77 24550 24850 24000 32100 17300 24700 24469.96 15.00 0 -1146 25733 25216 24833 24316 23933 25025 24125 847 7400 5000 18770 50 1 14417292 3503 4.34 0.35 12 0.27 5595.00 69849.00 34000 20240513 -28.53 23233 20240123 4.59 34000 -28.53 20240513 23233 4.59 20240123 43850 -44.58 20240228 24000 1.25 20241209 0.28 N 005810 5000 847 억 2163178 N N 424 N 00 N