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
005880/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
20241210,160211,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1678,98,2,6.20,2579601546,1566155,63.98,1580,1685,1580,2050,1106,1580,1647.31,7.48,0,733902,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5390,7.84,0.33,12,0.49,214.00,5088.00,3100,20240117,-45.87,1580,20241210,6.20,3100,-45.87,20240117,1580,6.20,20241210,3100,-45.87,20240117,1580,6.20,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,564,N,00,N
20241210,150211,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1681,101,2,6.39,2428505012,1476206,60.31,1580,1685,1580,2050,1106,1580,1645.34,7.48,0,679775,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5400,7.86,0.33,12,0.46,214.00,5088.00,3100,20240117,-45.77,1580,20241210,6.39,3100,-45.77,20240117,1580,6.39,20241210,3100,-45.77,20240117,1580,6.39,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,140211,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1673,93,2,5.89,2247540305,1368380,55.90,1580,1673,1580,2050,1106,1580,1642.73,7.48,0,661109,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5374,7.82,0.33,12,0.43,214.00,5088.00,3100,20240117,-46.03,1580,20241210,5.89,3100,-46.03,20240117,1580,5.89,20241210,3100,-46.03,20240117,1580,5.89,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,130210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1663,83,2,5.25,2118699669,1291138,52.75,1580,1673,1580,2050,1106,1580,1641.22,7.48,0,634885,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5342,7.77,0.33,12,0.40,214.00,5088.00,3100,20240117,-46.35,1580,20241210,5.25,3100,-46.35,20240117,1580,5.25,20241210,3100,-46.35,20240117,1580,5.25,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,120210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1668,88,2,5.57,1910143711,1165453,47.61,1580,1673,1580,2050,1106,1580,1639.25,7.48,0,565498,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5358,7.79,0.33,12,0.36,214.00,5088.00,3100,20240117,-46.19,1580,20241210,5.57,3100,-46.19,20240117,1580,5.57,20241210,3100,-46.19,20240117,1580,5.57,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,110210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1666,86,2,5.44,1452289745,890669,36.39,1580,1670,1580,2050,1106,1580,1630.87,7.48,0,405189,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5351,7.79,0.33,12,0.28,214.00,5088.00,3100,20240117,-46.26,1580,20241210,5.44,3100,-46.26,20240117,1580,5.44,20241210,3100,-46.26,20240117,1580,5.44,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,100210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1626,46,2,2.91,762865628,471777,19.27,1580,1634,1580,2050,1106,1580,1617.44,7.48,0,157081,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5223,7.60,0.32,12,0.15,214.00,5088.00,3100,20240117,-47.55,1580,20241210,2.91,3100,-47.55,20240117,1580,2.91,20241210,3100,-47.55,20240117,1580,2.91,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241210,090212,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1596,16,2,1.01,161605849,101889,4.16,1580,1621,1580,2050,1106,1580,1586.45,7.48,0,43484,1680,1630,1605,1555,1530,1617,1542,1606,470,500,1010,1,1,321209950,5127,7.46,0.31,12,0.03,214.00,5088.00,3100,20240117,-48.52,1580,20241210,1.01,3100,-48.52,20240117,1580,1.01,20241210,3100,-48.52,20240117,1580,1.01,20241210,2.28,N,005880,500,1606 억,,24026003,N,N,3475,N,00,N
20241209,160209,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1580,-89,5,-5.33,3821853395,2396812,86.32,1634,1655,1580,2165,1169,1669,1594.61,7.50,0,30165,1777,1722,1690,1635,1603,1707,1620,1606,496,500,1060,1,1,321209950,5075,7.38,0.31,12,0.75,214.00,5088.00,3100,20240117,-49.03,1580,20241209,0.00,3100,-49.03,20240117,1580,0.00,20241209,3100,-49.03,20240117,1580,0.00,20241209,2.32,N,005880,500,1606 억,,24095696,N,N,3475,N,00,N
20241209,150210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1587,-82,5,-4.91,3414895536,2139827,77.07,1634,1655,1585,2165,1169,1669,1595.87,7.50,0,-22,1777,1722,1690,1635,1603,1707,1620,1606,496,500,1060,1,1,321209950,5098,7.42,0.31,12,0.67,214.00,5088.00,3100,20240117,-48.81,1585,20241209,0.13,3100,-48.81,20240117,1585,0.13,20241209,3100,-48.81,20240117,1585,0.13,20241209,2.32,N,005880,500,1606 억,,24095696,N,N,1135,N,00,N
20241209,140210,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,1595,-74,5,-4.43,3031931409,1898810,68.39,1634,1655,1587,2165,1169,1669,1596.75,7.50,0,-40948,1777,1722,1690,1635,1603,1707,1620,1606,496,500,1060,1,1,321209950,5123,7.45,0.31,12,0.59,214.00,5088.00,3100,20240117,-48.55,1587,20241209,0.50,3100,-48.55,20240117,1587,0.50,20241209,3100,-48.55,20240117,1587,0.50,20241209,2.32,N,005880,500,1606 억,,24095696,N,N,1135,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 160211 55 40.00 KOSPI 신저가 N N N Y 40 N 1678 98 2 6.20 2579601546 1566155 63.98 1580 1685 1580 2050 1106 1580 1647.31 7.48 0 733902 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5390 7.84 0.33 12 0.49 214.00 5088.00 3100 20240117 -45.87 1580 20241210 6.20 3100 -45.87 20240117 1580 6.20 20241210 3100 -45.87 20240117 1580 6.20 20241210 2.28 N 005880 500 1606 억 24026003 N N 564 N 00 N
3 20241210 150211 55 40.00 KOSPI 신저가 N N N Y 40 N 1681 101 2 6.39 2428505012 1476206 60.31 1580 1685 1580 2050 1106 1580 1645.34 7.48 0 679775 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5400 7.86 0.33 12 0.46 214.00 5088.00 3100 20240117 -45.77 1580 20241210 6.39 3100 -45.77 20240117 1580 6.39 20241210 3100 -45.77 20240117 1580 6.39 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
4 20241210 140211 55 40.00 KOSPI 신저가 N N N Y 40 N 1673 93 2 5.89 2247540305 1368380 55.90 1580 1673 1580 2050 1106 1580 1642.73 7.48 0 661109 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5374 7.82 0.33 12 0.43 214.00 5088.00 3100 20240117 -46.03 1580 20241210 5.89 3100 -46.03 20240117 1580 5.89 20241210 3100 -46.03 20240117 1580 5.89 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
5 20241210 130210 55 40.00 KOSPI 신저가 N N N Y 40 N 1663 83 2 5.25 2118699669 1291138 52.75 1580 1673 1580 2050 1106 1580 1641.22 7.48 0 634885 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5342 7.77 0.33 12 0.40 214.00 5088.00 3100 20240117 -46.35 1580 20241210 5.25 3100 -46.35 20240117 1580 5.25 20241210 3100 -46.35 20240117 1580 5.25 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
6 20241210 120210 55 40.00 KOSPI 신저가 N N N Y 40 N 1668 88 2 5.57 1910143711 1165453 47.61 1580 1673 1580 2050 1106 1580 1639.25 7.48 0 565498 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5358 7.79 0.33 12 0.36 214.00 5088.00 3100 20240117 -46.19 1580 20241210 5.57 3100 -46.19 20240117 1580 5.57 20241210 3100 -46.19 20240117 1580 5.57 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
7 20241210 110210 55 40.00 KOSPI 신저가 N N N Y 40 N 1666 86 2 5.44 1452289745 890669 36.39 1580 1670 1580 2050 1106 1580 1630.87 7.48 0 405189 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5351 7.79 0.33 12 0.28 214.00 5088.00 3100 20240117 -46.26 1580 20241210 5.44 3100 -46.26 20240117 1580 5.44 20241210 3100 -46.26 20240117 1580 5.44 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
8 20241210 100210 55 40.00 KOSPI 신저가 N N N Y 40 N 1626 46 2 2.91 762865628 471777 19.27 1580 1634 1580 2050 1106 1580 1617.44 7.48 0 157081 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5223 7.60 0.32 12 0.15 214.00 5088.00 3100 20240117 -47.55 1580 20241210 2.91 3100 -47.55 20240117 1580 2.91 20241210 3100 -47.55 20240117 1580 2.91 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
9 20241210 090212 55 40.00 KOSPI 신저가 N N N Y 40 N 1596 16 2 1.01 161605849 101889 4.16 1580 1621 1580 2050 1106 1580 1586.45 7.48 0 43484 1680 1630 1605 1555 1530 1617 1542 1606 470 500 1010 1 1 321209950 5127 7.46 0.31 12 0.03 214.00 5088.00 3100 20240117 -48.52 1580 20241210 1.01 3100 -48.52 20240117 1580 1.01 20241210 3100 -48.52 20240117 1580 1.01 20241210 2.28 N 005880 500 1606 억 24026003 N N 3475 N 00 N
10 20241209 160209 55 40.00 KOSPI 신저가 N N N Y 40 N 1580 -89 5 -5.33 3821853395 2396812 86.32 1634 1655 1580 2165 1169 1669 1594.61 7.50 0 30165 1777 1722 1690 1635 1603 1707 1620 1606 496 500 1060 1 1 321209950 5075 7.38 0.31 12 0.75 214.00 5088.00 3100 20240117 -49.03 1580 20241209 0.00 3100 -49.03 20240117 1580 0.00 20241209 3100 -49.03 20240117 1580 0.00 20241209 2.32 N 005880 500 1606 억 24095696 N N 3475 N 00 N
11 20241209 150210 55 40.00 KOSPI 신저가 N N N Y 40 N 1587 -82 5 -4.91 3414895536 2139827 77.07 1634 1655 1585 2165 1169 1669 1595.87 7.50 0 -22 1777 1722 1690 1635 1603 1707 1620 1606 496 500 1060 1 1 321209950 5098 7.42 0.31 12 0.67 214.00 5088.00 3100 20240117 -48.81 1585 20241209 0.13 3100 -48.81 20240117 1585 0.13 20241209 3100 -48.81 20240117 1585 0.13 20241209 2.32 N 005880 500 1606 억 24095696 N N 1135 N 00 N
12 20241209 140210 55 40.00 KOSPI 신저가 N N N Y 40 N 1595 -74 5 -4.43 3031931409 1898810 68.39 1634 1655 1587 2165 1169 1669 1596.75 7.50 0 -40948 1777 1722 1690 1635 1603 1707 1620 1606 496 500 1060 1 1 321209950 5123 7.45 0.31 12 0.59 214.00 5088.00 3100 20240117 -48.55 1587 20241209 0.50 3100 -48.55 20240117 1587 0.50 20241209 3100 -48.55 20240117 1587 0.50 20241209 2.32 N 005880 500 1606 억 24095696 N N 1135 N 00 N