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
005250/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
20241210,160204,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15280,450,2,3.03,924718520,60693,92.06,14830,15350,14830,19270,10390,14830,15236.00,9.28,0,2443,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7186,-13.98,0.76,12,0.13,-1093.00,20155.00,18490,20240819,-17.36,12940,20240703,18.08,18490,-17.36,20240819,12940,18.08,20240703,18490,-17.36,20240819,12940,18.08,20240703,0.29,N,005250,500,253 억,,4365303,N,N,254,N,00,N
20241210,150203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15270,440,2,2.97,859397800,56422,85.58,14830,15350,14830,19270,10390,14830,15231.61,9.28,0,2282,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7181,-13.97,0.76,12,0.12,-1093.00,20155.00,18490,20240819,-17.41,12940,20240703,18.01,18490,-17.41,20240819,12940,18.01,20240703,18490,-17.41,20240819,12940,18.01,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,140203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15300,470,2,3.17,729163660,47916,72.68,14830,15340,14830,19270,10390,14830,15217.54,9.28,0,313,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7195,-14.00,0.76,12,0.10,-1093.00,20155.00,18490,20240819,-17.25,12940,20240703,18.24,18490,-17.25,20240819,12940,18.24,20240703,18490,-17.25,20240819,12940,18.24,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,130203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15250,420,2,2.83,604494150,39752,60.30,14830,15340,14830,19270,10390,14830,15206.63,9.28,0,-2979,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7172,-13.95,0.76,12,0.08,-1093.00,20155.00,18490,20240819,-17.52,12940,20240703,17.85,18490,-17.52,20240819,12940,17.85,20240703,18490,-17.52,20240819,12940,17.85,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,120203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15260,430,2,2.90,543965840,35780,54.27,14830,15340,14830,19270,10390,14830,15203.07,9.28,0,-1639,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7177,-13.96,0.76,12,0.08,-1093.00,20155.00,18490,20240819,-17.47,12940,20240703,17.93,18490,-17.47,20240819,12940,17.93,20240703,18490,-17.47,20240819,12940,17.93,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,110202,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15240,410,2,2.76,434611090,28615,43.40,14830,15340,14830,19270,10390,14830,15188.23,9.28,0,2080,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7167,-13.94,0.76,12,0.06,-1093.00,20155.00,18490,20240819,-17.58,12940,20240703,17.77,18490,-17.58,20240819,12940,17.77,20240703,18490,-17.58,20240819,12940,17.77,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,100202,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15250,420,2,2.83,325750730,21499,32.61,14830,15310,14830,19270,10390,14830,15151.90,9.28,0,2630,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7172,-13.95,0.76,12,0.05,-1093.00,20155.00,18490,20240819,-17.52,12940,20240703,17.85,18490,-17.52,20240819,12940,17.85,20240703,18490,-17.52,20240819,12940,17.85,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241210,090204,55,60.00,KOSPI200,,,N,N,N,Y,60,N,15270,440,2,2.97,41087870,2770,4.20,14830,15270,14830,19270,10390,14830,14833.17,9.28,0,1129,15816,15322,15076,14582,14336,15200,14460,253,4440,500,10970,10,1,47028210,7181,-13.97,0.76,12,0.01,-1093.00,20155.00,18490,20240819,-17.41,12940,20240703,18.01,18490,-17.41,20240819,12940,18.01,20240703,18490,-17.41,20240819,12940,18.01,20240703,0.29,N,005250,500,253 억,,4365303,N,N,367,N,00,N
20241209,160202,55,60.00,KOSPI200,,,N,N,N,Y,60,N,14830,-750,5,-4.81,992865000,65900,85.19,15570,15570,14830,20250,10910,15580,15066.63,9.31,0,-7029,15960,15770,15540,15350,15120,15655,15235,253,4670,500,11520,10,1,47028210,6974,-13.57,0.74,12,0.14,-1093.00,20155.00,18490,20240819,-19.79,12940,20240703,14.61,18490,-19.79,20240819,12940,14.61,20240703,18490,-19.79,20240819,12940,14.61,20240703,0.28,N,005250,500,253 억,,4378314,N,N,367,N,00,N
20241209,150203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,14920,-660,5,-4.24,935538400,62042,80.20,15570,15570,14880,20250,10910,15580,15079.11,9.31,0,-6336,15960,15770,15540,15350,15120,15655,15235,253,4670,500,11520,10,1,47028210,7017,-13.65,0.74,12,0.13,-1093.00,20155.00,18490,20240819,-19.31,12940,20240703,15.30,18490,-19.31,20240819,12940,15.30,20240703,18490,-19.31,20240819,12940,15.30,20240703,0.28,N,005250,500,253 억,,4378314,N,N,191,N,00,N
20241209,140203,55,60.00,KOSPI200,,,N,N,N,Y,60,N,14910,-670,5,-4.30,820333870,54323,70.22,15570,15570,14880,20250,10910,15580,15101.04,9.31,0,-5046,15960,15770,15540,15350,15120,15655,15235,253,4670,500,11520,10,1,47028210,7012,-13.64,0.74,12,0.12,-1093.00,20155.00,18490,20240819,-19.36,12940,20240703,15.22,18490,-19.36,20240819,12940,15.22,20240703,18490,-19.36,20240819,12940,15.22,20240703,0.28,N,005250,500,253 억,,4378314,N,N,191,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 160204 55 60.00 KOSPI200 N N N Y 60 N 15280 450 2 3.03 924718520 60693 92.06 14830 15350 14830 19270 10390 14830 15236.00 9.28 0 2443 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7186 -13.98 0.76 12 0.13 -1093.00 20155.00 18490 20240819 -17.36 12940 20240703 18.08 18490 -17.36 20240819 12940 18.08 20240703 18490 -17.36 20240819 12940 18.08 20240703 0.29 N 005250 500 253 억 4365303 N N 254 N 00 N
3 20241210 150203 55 60.00 KOSPI200 N N N Y 60 N 15270 440 2 2.97 859397800 56422 85.58 14830 15350 14830 19270 10390 14830 15231.61 9.28 0 2282 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7181 -13.97 0.76 12 0.12 -1093.00 20155.00 18490 20240819 -17.41 12940 20240703 18.01 18490 -17.41 20240819 12940 18.01 20240703 18490 -17.41 20240819 12940 18.01 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
4 20241210 140203 55 60.00 KOSPI200 N N N Y 60 N 15300 470 2 3.17 729163660 47916 72.68 14830 15340 14830 19270 10390 14830 15217.54 9.28 0 313 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7195 -14.00 0.76 12 0.10 -1093.00 20155.00 18490 20240819 -17.25 12940 20240703 18.24 18490 -17.25 20240819 12940 18.24 20240703 18490 -17.25 20240819 12940 18.24 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
5 20241210 130203 55 60.00 KOSPI200 N N N Y 60 N 15250 420 2 2.83 604494150 39752 60.30 14830 15340 14830 19270 10390 14830 15206.63 9.28 0 -2979 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7172 -13.95 0.76 12 0.08 -1093.00 20155.00 18490 20240819 -17.52 12940 20240703 17.85 18490 -17.52 20240819 12940 17.85 20240703 18490 -17.52 20240819 12940 17.85 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
6 20241210 120203 55 60.00 KOSPI200 N N N Y 60 N 15260 430 2 2.90 543965840 35780 54.27 14830 15340 14830 19270 10390 14830 15203.07 9.28 0 -1639 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7177 -13.96 0.76 12 0.08 -1093.00 20155.00 18490 20240819 -17.47 12940 20240703 17.93 18490 -17.47 20240819 12940 17.93 20240703 18490 -17.47 20240819 12940 17.93 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
7 20241210 110202 55 60.00 KOSPI200 N N N Y 60 N 15240 410 2 2.76 434611090 28615 43.40 14830 15340 14830 19270 10390 14830 15188.23 9.28 0 2080 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7167 -13.94 0.76 12 0.06 -1093.00 20155.00 18490 20240819 -17.58 12940 20240703 17.77 18490 -17.58 20240819 12940 17.77 20240703 18490 -17.58 20240819 12940 17.77 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
8 20241210 100202 55 60.00 KOSPI200 N N N Y 60 N 15250 420 2 2.83 325750730 21499 32.61 14830 15310 14830 19270 10390 14830 15151.90 9.28 0 2630 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7172 -13.95 0.76 12 0.05 -1093.00 20155.00 18490 20240819 -17.52 12940 20240703 17.85 18490 -17.52 20240819 12940 17.85 20240703 18490 -17.52 20240819 12940 17.85 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
9 20241210 090204 55 60.00 KOSPI200 N N N Y 60 N 15270 440 2 2.97 41087870 2770 4.20 14830 15270 14830 19270 10390 14830 14833.17 9.28 0 1129 15816 15322 15076 14582 14336 15200 14460 253 4440 500 10970 10 1 47028210 7181 -13.97 0.76 12 0.01 -1093.00 20155.00 18490 20240819 -17.41 12940 20240703 18.01 18490 -17.41 20240819 12940 18.01 20240703 18490 -17.41 20240819 12940 18.01 20240703 0.29 N 005250 500 253 억 4365303 N N 367 N 00 N
10 20241209 160202 55 60.00 KOSPI200 N N N Y 60 N 14830 -750 5 -4.81 992865000 65900 85.19 15570 15570 14830 20250 10910 15580 15066.63 9.31 0 -7029 15960 15770 15540 15350 15120 15655 15235 253 4670 500 11520 10 1 47028210 6974 -13.57 0.74 12 0.14 -1093.00 20155.00 18490 20240819 -19.79 12940 20240703 14.61 18490 -19.79 20240819 12940 14.61 20240703 18490 -19.79 20240819 12940 14.61 20240703 0.28 N 005250 500 253 억 4378314 N N 367 N 00 N
11 20241209 150203 55 60.00 KOSPI200 N N N Y 60 N 14920 -660 5 -4.24 935538400 62042 80.20 15570 15570 14880 20250 10910 15580 15079.11 9.31 0 -6336 15960 15770 15540 15350 15120 15655 15235 253 4670 500 11520 10 1 47028210 7017 -13.65 0.74 12 0.13 -1093.00 20155.00 18490 20240819 -19.31 12940 20240703 15.30 18490 -19.31 20240819 12940 15.30 20240703 18490 -19.31 20240819 12940 15.30 20240703 0.28 N 005250 500 253 억 4378314 N N 191 N 00 N
12 20241209 140203 55 60.00 KOSPI200 N N N Y 60 N 14910 -670 5 -4.30 820333870 54323 70.22 15570 15570 14880 20250 10910 15580 15101.04 9.31 0 -5046 15960 15770 15540 15350 15120 15655 15235 253 4670 500 11520 10 1 47028210 7012 -13.64 0.74 12 0.12 -1093.00 20155.00 18490 20240819 -19.36 12940 20240703 15.22 18490 -19.36 20240819 12940 15.22 20240703 18490 -19.36 20240819 12940 15.22 20240703 0.28 N 005250 500 253 억 4378314 N N 191 N 00 N