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
002990/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
20241210,160138,57,100.00,KOSPI,,,N,N,N,N, ,N,2740,210,2,8.30,394203745,147115,129.04,2580,2790,2555,3285,1775,2530,2679.56,0.38,0,18855,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1013,91.33,0.21,12,0.40,30.00,12912.00,5660,20231211,-51.59,2530,20241209,8.30,5280,-48.11,20240201,2530,8.30,20241209,5660,-51.59,20231211,2530,8.30,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,1,N,00,N
20241210,150138,57,100.00,KOSPI,,,N,N,N,N, ,N,2720,190,2,7.51,364219365,136155,119.43,2580,2790,2555,3285,1775,2530,2675.03,0.38,0,19638,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1005,90.67,0.21,12,0.37,30.00,12912.00,5660,20231211,-51.94,2530,20241209,7.51,5280,-48.48,20240201,2530,7.51,20241209,5660,-51.94,20231211,2530,7.51,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,140138,57,100.00,KOSPI,,,N,N,N,N, ,N,2720,190,2,7.51,349339995,130646,114.60,2580,2790,2555,3285,1775,2530,2673.94,0.38,0,18084,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1005,90.67,0.21,12,0.35,30.00,12912.00,5660,20231211,-51.94,2530,20241209,7.51,5280,-48.48,20240201,2530,7.51,20241209,5660,-51.94,20231211,2530,7.51,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,130138,57,100.00,KOSPI,,,N,N,N,N, ,N,2735,205,2,8.10,330486215,123682,108.49,2580,2790,2555,3285,1775,2530,2672.06,0.38,0,18202,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1011,91.17,0.21,12,0.33,30.00,12912.00,5660,20231211,-51.68,2530,20241209,8.10,5280,-48.20,20240201,2530,8.10,20241209,5660,-51.68,20231211,2530,8.10,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,120138,57,100.00,KOSPI,,,N,N,N,N, ,N,2730,200,2,7.91,274610850,102984,90.33,2580,2790,2555,3285,1775,2530,2666.54,0.38,0,8900,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1009,91.00,0.21,12,0.28,30.00,12912.00,5660,20231211,-51.77,2530,20241209,7.91,5280,-48.30,20240201,2530,7.91,20241209,5660,-51.77,20231211,2530,7.91,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,110137,57,100.00,KOSPI,,,N,N,N,N, ,N,2705,175,2,6.92,249920090,93952,82.41,2580,2790,2555,3285,1775,2530,2660.08,0.38,0,8138,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,1000,90.17,0.21,12,0.25,30.00,12912.00,5660,20231211,-52.21,2530,20241209,6.92,5280,-48.77,20240201,2530,6.92,20241209,5660,-52.21,20231211,2530,6.92,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,100138,57,100.00,KOSPI,,,N,N,N,N, ,N,2645,115,2,4.55,139803685,53264,46.72,2580,2690,2555,3285,1775,2530,2624.73,0.38,0,7642,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,977,88.17,0.20,12,0.14,30.00,12912.00,5660,20231211,-53.27,2530,20241209,4.55,5280,-49.91,20240201,2530,4.55,20241209,5660,-53.27,20231211,2530,4.55,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241210,090139,57,100.00,KOSPI,,,N,N,N,N, ,N,2565,35,2,1.38,3339710,1295,1.14,2580,2580,2555,3285,1775,2530,2578.93,0.38,0,394,2750,2640,2585,2475,2420,2612,2447,1848,755,5000,1820,5,1,36953595,948,85.50,0.20,12,0.00,30.00,12912.00,5660,20231211,-54.68,2530,20241209,1.38,5280,-51.42,20240201,2530,1.38,20241209,5660,-54.68,20231211,2530,1.38,20241209,0.10,N,002990,5000,1847 억,,139668,N,N,0,N,00,N
20241209,160137,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2530,-220,5,-8.00,294460935,113822,85.77,2655,2695,2530,3575,1925,2750,2586.72,0.41,0,-11440,2860,2805,2745,2690,2630,2775,2660,1848,825,5000,1980,5,1,36953595,935,84.33,0.20,12,0.31,30.00,12912.00,5660,20231211,-55.30,2530,20241209,0.00,5280,-52.08,20240201,2530,0.00,20241209,5660,-55.30,20231211,2530,0.00,20241209,0.10,N,002990,5000,1847 억,,152161,N,N,0,N,00,N
20241209,150137,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2535,-215,5,-7.82,261962005,100993,76.10,2655,2695,2530,3575,1925,2750,2593.40,0.41,0,-9430,2860,2805,2745,2690,2630,2775,2660,1848,825,5000,1980,5,1,36953595,937,84.50,0.20,12,0.27,30.00,12912.00,5660,20231211,-55.21,2530,20241209,0.20,5280,-51.99,20240201,2530,0.20,20241209,5660,-55.21,20231211,2530,0.20,20241209,0.10,N,002990,5000,1847 억,,152161,N,N,0,N,00,N
20241209,140138,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2565,-185,5,-6.73,224617325,86291,65.02,2655,2695,2555,3575,1925,2750,2602.51,0.41,0,-7507,2860,2805,2745,2690,2630,2775,2660,1848,825,5000,1980,5,1,36953595,948,85.50,0.20,12,0.23,30.00,12912.00,5660,20231211,-54.68,2555,20241209,0.39,5280,-51.42,20240201,2555,0.39,20241209,5660,-54.68,20231211,2555,0.39,20241209,0.10,N,002990,5000,1847 억,,152161,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 160138 57 100.00 KOSPI N N N N N 2740 210 2 8.30 394203745 147115 129.04 2580 2790 2555 3285 1775 2530 2679.56 0.38 0 18855 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1013 91.33 0.21 12 0.40 30.00 12912.00 5660 20231211 -51.59 2530 20241209 8.30 5280 -48.11 20240201 2530 8.30 20241209 5660 -51.59 20231211 2530 8.30 20241209 0.10 N 002990 5000 1847 억 139668 N N 1 N 00 N
3 20241210 150138 57 100.00 KOSPI N N N N N 2720 190 2 7.51 364219365 136155 119.43 2580 2790 2555 3285 1775 2530 2675.03 0.38 0 19638 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1005 90.67 0.21 12 0.37 30.00 12912.00 5660 20231211 -51.94 2530 20241209 7.51 5280 -48.48 20240201 2530 7.51 20241209 5660 -51.94 20231211 2530 7.51 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
4 20241210 140138 57 100.00 KOSPI N N N N N 2720 190 2 7.51 349339995 130646 114.60 2580 2790 2555 3285 1775 2530 2673.94 0.38 0 18084 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1005 90.67 0.21 12 0.35 30.00 12912.00 5660 20231211 -51.94 2530 20241209 7.51 5280 -48.48 20240201 2530 7.51 20241209 5660 -51.94 20231211 2530 7.51 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
5 20241210 130138 57 100.00 KOSPI N N N N N 2735 205 2 8.10 330486215 123682 108.49 2580 2790 2555 3285 1775 2530 2672.06 0.38 0 18202 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1011 91.17 0.21 12 0.33 30.00 12912.00 5660 20231211 -51.68 2530 20241209 8.10 5280 -48.20 20240201 2530 8.10 20241209 5660 -51.68 20231211 2530 8.10 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
6 20241210 120138 57 100.00 KOSPI N N N N N 2730 200 2 7.91 274610850 102984 90.33 2580 2790 2555 3285 1775 2530 2666.54 0.38 0 8900 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1009 91.00 0.21 12 0.28 30.00 12912.00 5660 20231211 -51.77 2530 20241209 7.91 5280 -48.30 20240201 2530 7.91 20241209 5660 -51.77 20231211 2530 7.91 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
7 20241210 110137 57 100.00 KOSPI N N N N N 2705 175 2 6.92 249920090 93952 82.41 2580 2790 2555 3285 1775 2530 2660.08 0.38 0 8138 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 1000 90.17 0.21 12 0.25 30.00 12912.00 5660 20231211 -52.21 2530 20241209 6.92 5280 -48.77 20240201 2530 6.92 20241209 5660 -52.21 20231211 2530 6.92 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
8 20241210 100138 57 100.00 KOSPI N N N N N 2645 115 2 4.55 139803685 53264 46.72 2580 2690 2555 3285 1775 2530 2624.73 0.38 0 7642 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 977 88.17 0.20 12 0.14 30.00 12912.00 5660 20231211 -53.27 2530 20241209 4.55 5280 -49.91 20240201 2530 4.55 20241209 5660 -53.27 20231211 2530 4.55 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
9 20241210 090139 57 100.00 KOSPI N N N N N 2565 35 2 1.38 3339710 1295 1.14 2580 2580 2555 3285 1775 2530 2578.93 0.38 0 394 2750 2640 2585 2475 2420 2612 2447 1848 755 5000 1820 5 1 36953595 948 85.50 0.20 12 0.00 30.00 12912.00 5660 20231211 -54.68 2530 20241209 1.38 5280 -51.42 20240201 2530 1.38 20241209 5660 -54.68 20231211 2530 1.38 20241209 0.10 N 002990 5000 1847 억 139668 N N 0 N 00 N
10 20241209 160137 57 100.00 KOSPI 신저가 N N N N N 2530 -220 5 -8.00 294460935 113822 85.77 2655 2695 2530 3575 1925 2750 2586.72 0.41 0 -11440 2860 2805 2745 2690 2630 2775 2660 1848 825 5000 1980 5 1 36953595 935 84.33 0.20 12 0.31 30.00 12912.00 5660 20231211 -55.30 2530 20241209 0.00 5280 -52.08 20240201 2530 0.00 20241209 5660 -55.30 20231211 2530 0.00 20241209 0.10 N 002990 5000 1847 억 152161 N N 0 N 00 N
11 20241209 150137 57 100.00 KOSPI 신저가 N N N N N 2535 -215 5 -7.82 261962005 100993 76.10 2655 2695 2530 3575 1925 2750 2593.40 0.41 0 -9430 2860 2805 2745 2690 2630 2775 2660 1848 825 5000 1980 5 1 36953595 937 84.50 0.20 12 0.27 30.00 12912.00 5660 20231211 -55.21 2530 20241209 0.20 5280 -51.99 20240201 2530 0.20 20241209 5660 -55.21 20231211 2530 0.20 20241209 0.10 N 002990 5000 1847 억 152161 N N 0 N 00 N
12 20241209 140138 57 100.00 KOSPI 신저가 N N N N N 2565 -185 5 -6.73 224617325 86291 65.02 2655 2695 2555 3575 1925 2750 2602.51 0.41 0 -7507 2860 2805 2745 2690 2630 2775 2660 1848 825 5000 1980 5 1 36953595 948 85.50 0.20 12 0.23 30.00 12912.00 5660 20231211 -54.68 2555 20241209 0.39 5280 -51.42 20240201 2555 0.39 20241209 5660 -54.68 20231211 2555 0.39 20241209 0.10 N 002990 5000 1847 억 152161 N N 0 N 00 N