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
005090/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
20241210,160203,55,60.00,KOSPI,,,N,N,N,Y,60,N,24200,650,2,2.76,545035350,22656,45.79,23800,24250,23800,30600,16500,23550,24057.00,3.67,0,2044,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3487,8.41,0.48,12,0.16,2879.00,49924.00,30250,20241017,-20.00,21600,20240404,12.04,30250,-20.00,20241017,21600,12.04,20240404,30250,-20.00,20241017,21600,12.04,20240404,0.42,N,005090,5000,733 억,,528981,N,N,54,N,00,N
20241210,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,24100,550,2,2.34,512554050,21312,43.07,23800,24250,23800,30600,16500,23550,24050.02,3.67,0,2196,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3473,8.37,0.48,12,0.15,2879.00,49924.00,30250,20241017,-20.33,21600,20240404,11.57,30250,-20.33,20241017,21600,11.57,20240404,30250,-20.33,20241017,21600,11.57,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,140202,55,60.00,KOSPI,,,N,N,N,Y,60,N,24100,550,2,2.34,472344400,19643,39.70,23800,24250,23800,30600,16500,23550,24046.45,3.67,0,2403,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3473,8.37,0.48,12,0.14,2879.00,49924.00,30250,20241017,-20.33,21600,20240404,11.57,30250,-20.33,20241017,21600,11.57,20240404,30250,-20.33,20241017,21600,11.57,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,130201,55,60.00,KOSPI,,,N,N,N,Y,60,N,24000,450,2,1.91,431796900,17959,36.30,23800,24250,23800,30600,16500,23550,24043.48,3.67,0,2813,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3458,8.34,0.48,12,0.12,2879.00,49924.00,30250,20241017,-20.66,21600,20240404,11.11,30250,-20.66,20241017,21600,11.11,20240404,30250,-20.66,20241017,21600,11.11,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,120202,55,60.00,KOSPI,,,N,N,N,Y,60,N,24000,450,2,1.91,349700050,14532,29.37,23800,24250,23800,30600,16500,23550,24064.14,3.67,0,2960,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3458,8.34,0.48,12,0.10,2879.00,49924.00,30250,20241017,-20.66,21600,20240404,11.11,30250,-20.66,20241017,21600,11.11,20240404,30250,-20.66,20241017,21600,11.11,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,110201,55,60.00,KOSPI,,,N,N,N,Y,60,N,24050,500,2,2.12,296087250,12300,24.86,23800,24250,23800,30600,16500,23550,24072.13,3.67,0,3209,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3465,8.35,0.48,12,0.09,2879.00,49924.00,30250,20241017,-20.50,21600,20240404,11.34,30250,-20.50,20241017,21600,11.34,20240404,30250,-20.50,20241017,21600,11.34,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,100201,55,60.00,KOSPI,,,N,N,N,Y,60,N,24200,650,2,2.76,218756900,9097,18.39,23800,24250,23800,30600,16500,23550,24047.15,3.67,0,2765,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3487,8.41,0.48,12,0.06,2879.00,49924.00,30250,20241017,-20.00,21600,20240404,12.04,30250,-20.00,20241017,21600,12.04,20240404,30250,-20.00,20241017,21600,12.04,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241210,090203,55,60.00,KOSPI,,,N,N,N,Y,60,N,23950,400,2,1.70,17110000,718,1.45,23800,23950,23800,30600,16500,23550,23830.08,3.67,0,177,24916,24232,23866,23182,22816,24050,23000,734,7050,5000,17890,50,1,14409333,3451,8.32,0.48,12,0.00,2879.00,49924.00,30250,20241017,-20.83,21600,20240404,10.88,30250,-20.83,20241017,21600,10.88,20240404,30250,-20.83,20241017,21600,10.88,20240404,0.42,N,005090,5000,733 억,,528981,N,N,5,N,00,N
20241209,160201,55,60.00,KOSPI,,,N,N,N,Y,60,N,23550,-1250,5,-5.04,1178354600,49286,177.34,24550,24550,23500,32200,17400,24800,23910.04,3.71,0,-7314,25500,25150,24650,24300,23800,24900,24050,734,7400,5000,18840,50,1,14409333,3393,8.18,0.47,12,0.34,2879.00,49924.00,30250,20241017,-22.15,21600,20240404,9.03,30250,-22.15,20241017,21600,9.03,20240404,30250,-22.15,20241017,21600,9.03,20240404,0.41,N,005090,5000,733 억,,535255,N,N,5,N,00,N
20241209,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,23500,-1300,5,-5.24,1082434850,45224,162.72,24550,24550,23500,32200,17400,24800,23934.96,3.71,0,-6984,25500,25150,24650,24300,23800,24900,24050,734,7400,5000,18840,50,1,14409333,3386,8.16,0.47,12,0.31,2879.00,49924.00,30250,20241017,-22.31,21600,20240404,8.80,30250,-22.31,20241017,21600,8.80,20240404,30250,-22.31,20241017,21600,8.80,20240404,0.41,N,005090,5000,733 억,,535255,N,N,22,N,00,N
20241209,140202,55,60.00,KOSPI,,,N,N,N,Y,60,N,23850,-950,5,-3.83,880527200,36692,132.02,24550,24550,23800,32200,17400,24800,23997.80,3.71,0,-5792,25500,25150,24650,24300,23800,24900,24050,734,7400,5000,18840,50,1,14409333,3437,8.28,0.48,12,0.25,2879.00,49924.00,30250,20241017,-21.16,21600,20240404,10.42,30250,-21.16,20241017,21600,10.42,20240404,30250,-21.16,20241017,21600,10.42,20240404,0.41,N,005090,5000,733 억,,535255,N,N,22,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 160203 55 60.00 KOSPI N N N Y 60 N 24200 650 2 2.76 545035350 22656 45.79 23800 24250 23800 30600 16500 23550 24057.00 3.67 0 2044 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3487 8.41 0.48 12 0.16 2879.00 49924.00 30250 20241017 -20.00 21600 20240404 12.04 30250 -20.00 20241017 21600 12.04 20240404 30250 -20.00 20241017 21600 12.04 20240404 0.42 N 005090 5000 733 억 528981 N N 54 N 00 N
3 20241210 150202 55 60.00 KOSPI N N N Y 60 N 24100 550 2 2.34 512554050 21312 43.07 23800 24250 23800 30600 16500 23550 24050.02 3.67 0 2196 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3473 8.37 0.48 12 0.15 2879.00 49924.00 30250 20241017 -20.33 21600 20240404 11.57 30250 -20.33 20241017 21600 11.57 20240404 30250 -20.33 20241017 21600 11.57 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
4 20241210 140202 55 60.00 KOSPI N N N Y 60 N 24100 550 2 2.34 472344400 19643 39.70 23800 24250 23800 30600 16500 23550 24046.45 3.67 0 2403 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3473 8.37 0.48 12 0.14 2879.00 49924.00 30250 20241017 -20.33 21600 20240404 11.57 30250 -20.33 20241017 21600 11.57 20240404 30250 -20.33 20241017 21600 11.57 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
5 20241210 130201 55 60.00 KOSPI N N N Y 60 N 24000 450 2 1.91 431796900 17959 36.30 23800 24250 23800 30600 16500 23550 24043.48 3.67 0 2813 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3458 8.34 0.48 12 0.12 2879.00 49924.00 30250 20241017 -20.66 21600 20240404 11.11 30250 -20.66 20241017 21600 11.11 20240404 30250 -20.66 20241017 21600 11.11 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
6 20241210 120202 55 60.00 KOSPI N N N Y 60 N 24000 450 2 1.91 349700050 14532 29.37 23800 24250 23800 30600 16500 23550 24064.14 3.67 0 2960 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3458 8.34 0.48 12 0.10 2879.00 49924.00 30250 20241017 -20.66 21600 20240404 11.11 30250 -20.66 20241017 21600 11.11 20240404 30250 -20.66 20241017 21600 11.11 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
7 20241210 110201 55 60.00 KOSPI N N N Y 60 N 24050 500 2 2.12 296087250 12300 24.86 23800 24250 23800 30600 16500 23550 24072.13 3.67 0 3209 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3465 8.35 0.48 12 0.09 2879.00 49924.00 30250 20241017 -20.50 21600 20240404 11.34 30250 -20.50 20241017 21600 11.34 20240404 30250 -20.50 20241017 21600 11.34 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
8 20241210 100201 55 60.00 KOSPI N N N Y 60 N 24200 650 2 2.76 218756900 9097 18.39 23800 24250 23800 30600 16500 23550 24047.15 3.67 0 2765 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3487 8.41 0.48 12 0.06 2879.00 49924.00 30250 20241017 -20.00 21600 20240404 12.04 30250 -20.00 20241017 21600 12.04 20240404 30250 -20.00 20241017 21600 12.04 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
9 20241210 090203 55 60.00 KOSPI N N N Y 60 N 23950 400 2 1.70 17110000 718 1.45 23800 23950 23800 30600 16500 23550 23830.08 3.67 0 177 24916 24232 23866 23182 22816 24050 23000 734 7050 5000 17890 50 1 14409333 3451 8.32 0.48 12 0.00 2879.00 49924.00 30250 20241017 -20.83 21600 20240404 10.88 30250 -20.83 20241017 21600 10.88 20240404 30250 -20.83 20241017 21600 10.88 20240404 0.42 N 005090 5000 733 억 528981 N N 5 N 00 N
10 20241209 160201 55 60.00 KOSPI N N N Y 60 N 23550 -1250 5 -5.04 1178354600 49286 177.34 24550 24550 23500 32200 17400 24800 23910.04 3.71 0 -7314 25500 25150 24650 24300 23800 24900 24050 734 7400 5000 18840 50 1 14409333 3393 8.18 0.47 12 0.34 2879.00 49924.00 30250 20241017 -22.15 21600 20240404 9.03 30250 -22.15 20241017 21600 9.03 20240404 30250 -22.15 20241017 21600 9.03 20240404 0.41 N 005090 5000 733 억 535255 N N 5 N 00 N
11 20241209 150202 55 60.00 KOSPI N N N Y 60 N 23500 -1300 5 -5.24 1082434850 45224 162.72 24550 24550 23500 32200 17400 24800 23934.96 3.71 0 -6984 25500 25150 24650 24300 23800 24900 24050 734 7400 5000 18840 50 1 14409333 3386 8.16 0.47 12 0.31 2879.00 49924.00 30250 20241017 -22.31 21600 20240404 8.80 30250 -22.31 20241017 21600 8.80 20240404 30250 -22.31 20241017 21600 8.80 20240404 0.41 N 005090 5000 733 억 535255 N N 22 N 00 N
12 20241209 140202 55 60.00 KOSPI N N N Y 60 N 23850 -950 5 -3.83 880527200 36692 132.02 24550 24550 23800 32200 17400 24800 23997.80 3.71 0 -5792 25500 25150 24650 24300 23800 24900 24050 734 7400 5000 18840 50 1 14409333 3437 8.28 0.48 12 0.25 2879.00 49924.00 30250 20241017 -21.16 21600 20240404 10.42 30250 -21.16 20241017 21600 10.42 20240404 30250 -21.16 20241017 21600 10.42 20240404 0.41 N 005090 5000 733 억 535255 N N 22 N 00 N