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
004990/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
20241210,160201,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20450,630,2,3.18,2919039200,143720,60.67,19840,20600,19840,25750,13880,19820,20310.06,7.40,0,31372,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21454,-141.03,0.25,12,0.14,-145.00,83071.00,33750,20240213,-39.41,19780,20241209,3.39,33750,-39.41,20240213,19780,3.39,20241209,33750,-39.41,20240213,19780,3.39,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,150201,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20450,630,2,3.18,2516355950,123981,52.34,19840,20600,19840,25750,13880,19820,20296.31,7.40,0,26194,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21454,-141.03,0.25,12,0.12,-145.00,83071.00,33750,20240213,-39.41,19780,20241209,3.39,33750,-39.41,20240213,19780,3.39,20241209,33750,-39.41,20240213,19780,3.39,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,140201,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20400,580,2,2.93,2320169000,114372,48.28,19840,20600,19840,25750,13880,19820,20286.17,7.40,0,24788,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21401,-140.69,0.25,12,0.11,-145.00,83071.00,33750,20240213,-39.56,19780,20241209,3.13,33750,-39.56,20240213,19780,3.13,20241209,33750,-39.56,20240213,19780,3.13,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,130201,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20350,530,2,2.67,2043728000,100809,42.56,19840,20600,19840,25750,13880,19820,20273.28,7.40,0,21745,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21349,-140.34,0.24,12,0.10,-145.00,83071.00,33750,20240213,-39.70,19780,20241209,2.88,33750,-39.70,20240213,19780,2.88,20241209,33750,-39.70,20240213,19780,2.88,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,120201,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20400,580,2,2.93,1820130500,89832,37.92,19840,20600,19840,25750,13880,19820,20261.50,7.40,0,25234,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21401,-140.69,0.25,12,0.09,-145.00,83071.00,33750,20240213,-39.56,19780,20241209,3.13,33750,-39.56,20240213,19780,3.13,20241209,33750,-39.56,20240213,19780,3.13,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,110200,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20350,530,2,2.67,1354805450,67074,28.32,19840,20450,19840,25750,13880,19820,20198.68,7.40,0,17518,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21349,-140.34,0.24,12,0.06,-145.00,83071.00,33750,20240213,-39.70,19780,20241209,2.88,33750,-39.70,20240213,19780,2.88,20241209,33750,-39.70,20240213,19780,2.88,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,100200,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20200,380,2,1.92,879659150,43710,18.45,19840,20300,19840,25750,13880,19820,20124.91,7.40,0,13089,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,21192,-139.31,0.24,12,0.04,-145.00,83071.00,33750,20240213,-40.15,19780,20241209,2.12,33750,-40.15,20240213,19780,2.12,20241209,33750,-40.15,20240213,19780,2.12,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241210,090202,55,30.00,KOSPI200,,,N,N,N,Y,40,N,20000,180,2,0.91,112743950,5667,2.39,19840,20000,19840,25750,13880,19820,19894.85,7.40,0,-100,20353,20086,19933,19666,19513,20010,19590,210,5930,200,15060,50,1,104909237,20982,-137.93,0.24,12,0.01,-145.00,83071.00,33750,20240213,-40.74,19780,20241209,1.11,33750,-40.74,20240213,19780,1.11,20241209,33750,-40.74,20240213,19780,1.11,20241209,0.40,N,004990,200,209 억,,7761066,N,N,5,N,00,N
20241209,160200,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,19820,-580,5,-2.84,4703025240,236189,172.02,20150,20200,19780,26500,14300,20400,19912.09,7.41,0,-22244,21000,20700,20350,20050,19700,20525,19875,210,6100,200,15500,10,1,104909237,20793,-136.69,0.24,12,0.23,-145.00,83071.00,33750,20240213,-41.27,19780,20241209,0.20,33750,-41.27,20240213,19780,0.20,20241209,33750,-41.27,20240213,19780,0.20,20241209,0.40,N,004990,200,209 억,,7773520,N,N,5,N,00,N
20241209,150201,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,19820,-580,5,-2.84,4241024480,212878,155.04,20150,20200,19780,26500,14300,20400,19922.20,7.41,0,-22279,21000,20700,20350,20050,19700,20525,19875,210,6100,200,15500,10,1,104909237,20793,-136.69,0.24,12,0.20,-145.00,83071.00,33750,20240213,-41.27,19780,20241209,0.20,33750,-41.27,20240213,19780,0.20,20241209,33750,-41.27,20240213,19780,0.20,20241209,0.40,N,004990,200,209 억,,7773520,N,N,5,N,00,N
20241209,140201,55,30.00,KOSPI200,신저가,,N,N,N,Y,40,N,19890,-510,5,-2.50,3476346860,174386,127.00,20150,20200,19780,26500,14300,20400,19934.64,7.41,0,-19874,21000,20700,20350,20050,19700,20525,19875,210,6100,200,15500,10,1,104909237,20866,-137.17,0.24,12,0.17,-145.00,83071.00,33750,20240213,-41.07,19780,20241209,0.56,33750,-41.07,20240213,19780,0.56,20241209,33750,-41.07,20240213,19780,0.56,20241209,0.40,N,004990,200,209 억,,7773520,N,N,5,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 160201 55 30.00 KOSPI200 N N N Y 40 N 20450 630 2 3.18 2919039200 143720 60.67 19840 20600 19840 25750 13880 19820 20310.06 7.40 0 31372 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21454 -141.03 0.25 12 0.14 -145.00 83071.00 33750 20240213 -39.41 19780 20241209 3.39 33750 -39.41 20240213 19780 3.39 20241209 33750 -39.41 20240213 19780 3.39 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
3 20241210 150201 55 30.00 KOSPI200 N N N Y 40 N 20450 630 2 3.18 2516355950 123981 52.34 19840 20600 19840 25750 13880 19820 20296.31 7.40 0 26194 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21454 -141.03 0.25 12 0.12 -145.00 83071.00 33750 20240213 -39.41 19780 20241209 3.39 33750 -39.41 20240213 19780 3.39 20241209 33750 -39.41 20240213 19780 3.39 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
4 20241210 140201 55 30.00 KOSPI200 N N N Y 40 N 20400 580 2 2.93 2320169000 114372 48.28 19840 20600 19840 25750 13880 19820 20286.17 7.40 0 24788 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21401 -140.69 0.25 12 0.11 -145.00 83071.00 33750 20240213 -39.56 19780 20241209 3.13 33750 -39.56 20240213 19780 3.13 20241209 33750 -39.56 20240213 19780 3.13 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
5 20241210 130201 55 30.00 KOSPI200 N N N Y 40 N 20350 530 2 2.67 2043728000 100809 42.56 19840 20600 19840 25750 13880 19820 20273.28 7.40 0 21745 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21349 -140.34 0.24 12 0.10 -145.00 83071.00 33750 20240213 -39.70 19780 20241209 2.88 33750 -39.70 20240213 19780 2.88 20241209 33750 -39.70 20240213 19780 2.88 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
6 20241210 120201 55 30.00 KOSPI200 N N N Y 40 N 20400 580 2 2.93 1820130500 89832 37.92 19840 20600 19840 25750 13880 19820 20261.50 7.40 0 25234 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21401 -140.69 0.25 12 0.09 -145.00 83071.00 33750 20240213 -39.56 19780 20241209 3.13 33750 -39.56 20240213 19780 3.13 20241209 33750 -39.56 20240213 19780 3.13 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
7 20241210 110200 55 30.00 KOSPI200 N N N Y 40 N 20350 530 2 2.67 1354805450 67074 28.32 19840 20450 19840 25750 13880 19820 20198.68 7.40 0 17518 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21349 -140.34 0.24 12 0.06 -145.00 83071.00 33750 20240213 -39.70 19780 20241209 2.88 33750 -39.70 20240213 19780 2.88 20241209 33750 -39.70 20240213 19780 2.88 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
8 20241210 100200 55 30.00 KOSPI200 N N N Y 40 N 20200 380 2 1.92 879659150 43710 18.45 19840 20300 19840 25750 13880 19820 20124.91 7.40 0 13089 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 21192 -139.31 0.24 12 0.04 -145.00 83071.00 33750 20240213 -40.15 19780 20241209 2.12 33750 -40.15 20240213 19780 2.12 20241209 33750 -40.15 20240213 19780 2.12 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
9 20241210 090202 55 30.00 KOSPI200 N N N Y 40 N 20000 180 2 0.91 112743950 5667 2.39 19840 20000 19840 25750 13880 19820 19894.85 7.40 0 -100 20353 20086 19933 19666 19513 20010 19590 210 5930 200 15060 50 1 104909237 20982 -137.93 0.24 12 0.01 -145.00 83071.00 33750 20240213 -40.74 19780 20241209 1.11 33750 -40.74 20240213 19780 1.11 20241209 33750 -40.74 20240213 19780 1.11 20241209 0.40 N 004990 200 209 억 7761066 N N 5 N 00 N
10 20241209 160200 55 30.00 KOSPI200 신저가 N N N Y 40 N 19820 -580 5 -2.84 4703025240 236189 172.02 20150 20200 19780 26500 14300 20400 19912.09 7.41 0 -22244 21000 20700 20350 20050 19700 20525 19875 210 6100 200 15500 10 1 104909237 20793 -136.69 0.24 12 0.23 -145.00 83071.00 33750 20240213 -41.27 19780 20241209 0.20 33750 -41.27 20240213 19780 0.20 20241209 33750 -41.27 20240213 19780 0.20 20241209 0.40 N 004990 200 209 억 7773520 N N 5 N 00 N
11 20241209 150201 55 30.00 KOSPI200 신저가 N N N Y 40 N 19820 -580 5 -2.84 4241024480 212878 155.04 20150 20200 19780 26500 14300 20400 19922.20 7.41 0 -22279 21000 20700 20350 20050 19700 20525 19875 210 6100 200 15500 10 1 104909237 20793 -136.69 0.24 12 0.20 -145.00 83071.00 33750 20240213 -41.27 19780 20241209 0.20 33750 -41.27 20240213 19780 0.20 20241209 33750 -41.27 20240213 19780 0.20 20241209 0.40 N 004990 200 209 억 7773520 N N 5 N 00 N
12 20241209 140201 55 30.00 KOSPI200 신저가 N N N Y 40 N 19890 -510 5 -2.50 3476346860 174386 127.00 20150 20200 19780 26500 14300 20400 19934.64 7.41 0 -19874 21000 20700 20350 20050 19700 20525 19875 210 6100 200 15500 10 1 104909237 20866 -137.17 0.24 12 0.17 -145.00 83071.00 33750 20240213 -41.07 19780 20241209 0.56 33750 -41.07 20240213 19780 0.56 20241209 33750 -41.07 20240213 19780 0.56 20241209 0.40 N 004990 200 209 억 7773520 N N 5 N 00 N