ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001510/price/prices-20241101.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
20241125,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,256476429,510232,111.91,502,504,500,651,351,501,502.67,5.53,0,-14014,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.11,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,238931831,475310,104.25,502,504,500,651,351,501,502.69,5.53,0,-13690,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.10,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,207853252,413437,90.68,502,504,500,651,351,501,502.74,5.53,0,-25191,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.09,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,177111062,352381,77.29,502,504,500,651,351,501,502.61,5.53,0,-25191,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.07,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,503,2,2,0.40,125258543,249400,54.70,502,504,500,651,351,501,502.24,5.53,0,-32603,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2377,100.60,0.35,12,0.05,5.00,1420.00,706,20231214,-28.75,487,20241113,3.29,669,-24.81,20240219,487,3.29,20241113,706,-28.75,20231214,487,3.29,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,98897508,196966,43.20,502,504,500,651,351,501,502.10,5.53,0,-31899,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.04,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,75004026,149364,32.76,502,504,500,651,351,501,502.16,5.53,0,-31899,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.03,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241125,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,1,2,0.20,6122968,12197,2.68,502,503,502,651,351,501,502.01,5.53,0,-8088,506,503,501,498,496,502,497,2363,150,500,380,1,1,472590171,2372,100.40,0.35,12,0.00,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.90,N,001510,500,2362 억,,26126853,N,N,1334,N,00,N
20241122,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,-3,5,-0.60,228105003,455400,77.05,503,504,499,655,353,504,500.89,5.55,0,-87300,509,506,501,498,493,508,500,2363,151,500,380,1,1,472590171,2368,100.20,0.35,12,0.10,5.00,1420.00,706,20231214,-29.04,487,20241113,2.87,669,-25.11,20240219,487,2.87,20241113,706,-29.04,20231214,487,2.87,20241113,1.90,N,001510,500,2362 억,,26220705,N,N,1334,N,00,N
20241122,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,500,-4,5,-0.79,203717564,406650,68.80,503,504,500,655,353,504,500.96,5.55,0,-76143,509,506,501,498,493,508,500,2363,151,500,380,1,1,472590171,2363,100.00,0.35,12,0.09,5.00,1420.00,706,20231214,-29.18,487,20241113,2.67,669,-25.26,20240219,487,2.67,20241113,706,-29.18,20231214,487,2.67,20241113,1.90,N,001510,500,2362 억,,26220705,N,N,4818,N,00,N
20241122,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,-3,5,-0.60,158322604,315887,53.44,503,504,500,655,353,504,501.20,5.55,0,-40215,509,506,501,498,493,508,500,2363,151,500,380,1,1,472590171,2368,100.20,0.35,12,0.07,5.00,1420.00,706,20231214,-29.04,487,20241113,2.87,669,-25.11,20240219,487,2.87,20241113,706,-29.04,20231214,487,2.87,20241113,1.90,N,001510,500,2362 억,,26220705,N,N,4818,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 20241125 160122 55 60.00 KOSPI 증권 N N N Y 60 N 502 1 2 0.20 256476429 510232 111.91 502 504 500 651 351 501 502.67 5.53 0 -14014 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2372 100.40 0.35 12 0.11 5.00 1420.00 706 20231214 -28.90 487 20241113 3.08 669 -24.96 20240219 487 3.08 20241113 706 -28.90 20231214 487 3.08 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
3 20241125 150123 55 60.00 KOSPI 증권 N N N Y 60 N 503 2 2 0.40 238931831 475310 104.25 502 504 500 651 351 501 502.69 5.53 0 -13690 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2377 100.60 0.35 12 0.10 5.00 1420.00 706 20231214 -28.75 487 20241113 3.29 669 -24.81 20240219 487 3.29 20241113 706 -28.75 20231214 487 3.29 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
4 20241125 140124 55 60.00 KOSPI 증권 N N N Y 60 N 503 2 2 0.40 207853252 413437 90.68 502 504 500 651 351 501 502.74 5.53 0 -25191 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2377 100.60 0.35 12 0.09 5.00 1420.00 706 20231214 -28.75 487 20241113 3.29 669 -24.81 20240219 487 3.29 20241113 706 -28.75 20231214 487 3.29 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
5 20241125 130124 55 60.00 KOSPI 증권 N N N Y 60 N 503 2 2 0.40 177111062 352381 77.29 502 504 500 651 351 501 502.61 5.53 0 -25191 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2377 100.60 0.35 12 0.07 5.00 1420.00 706 20231214 -28.75 487 20241113 3.29 669 -24.81 20240219 487 3.29 20241113 706 -28.75 20231214 487 3.29 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
6 20241125 120123 55 60.00 KOSPI 증권 N N N Y 60 N 503 2 2 0.40 125258543 249400 54.70 502 504 500 651 351 501 502.24 5.53 0 -32603 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2377 100.60 0.35 12 0.05 5.00 1420.00 706 20231214 -28.75 487 20241113 3.29 669 -24.81 20240219 487 3.29 20241113 706 -28.75 20231214 487 3.29 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
7 20241125 110123 55 60.00 KOSPI 증권 N N N Y 60 N 502 1 2 0.20 98897508 196966 43.20 502 504 500 651 351 501 502.10 5.53 0 -31899 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2372 100.40 0.35 12 0.04 5.00 1420.00 706 20231214 -28.90 487 20241113 3.08 669 -24.96 20240219 487 3.08 20241113 706 -28.90 20231214 487 3.08 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
8 20241125 100122 55 60.00 KOSPI 증권 N N N Y 60 N 502 1 2 0.20 75004026 149364 32.76 502 504 500 651 351 501 502.16 5.53 0 -31899 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2372 100.40 0.35 12 0.03 5.00 1420.00 706 20231214 -28.90 487 20241113 3.08 669 -24.96 20240219 487 3.08 20241113 706 -28.90 20231214 487 3.08 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
9 20241125 090122 55 60.00 KOSPI 증권 N N N Y 60 N 502 1 2 0.20 6122968 12197 2.68 502 503 502 651 351 501 502.01 5.53 0 -8088 506 503 501 498 496 502 497 2363 150 500 380 1 1 472590171 2372 100.40 0.35 12 0.00 5.00 1420.00 706 20231214 -28.90 487 20241113 3.08 669 -24.96 20240219 487 3.08 20241113 706 -28.90 20231214 487 3.08 20241113 1.90 N 001510 500 2362 억 26126853 N N 1334 N 00 N
10 20241122 160121 55 60.00 KOSPI 증권 N N N Y 60 N 501 -3 5 -0.60 228105003 455400 77.05 503 504 499 655 353 504 500.89 5.55 0 -87300 509 506 501 498 493 508 500 2363 151 500 380 1 1 472590171 2368 100.20 0.35 12 0.10 5.00 1420.00 706 20231214 -29.04 487 20241113 2.87 669 -25.11 20240219 487 2.87 20241113 706 -29.04 20231214 487 2.87 20241113 1.90 N 001510 500 2362 억 26220705 N N 1334 N 00 N
11 20241122 150121 55 60.00 KOSPI 증권 N N N Y 60 N 500 -4 5 -0.79 203717564 406650 68.80 503 504 500 655 353 504 500.96 5.55 0 -76143 509 506 501 498 493 508 500 2363 151 500 380 1 1 472590171 2363 100.00 0.35 12 0.09 5.00 1420.00 706 20231214 -29.18 487 20241113 2.67 669 -25.26 20240219 487 2.67 20241113 706 -29.18 20231214 487 2.67 20241113 1.90 N 001510 500 2362 억 26220705 N N 4818 N 00 N
12 20241122 140121 55 60.00 KOSPI 증권 N N N Y 60 N 501 -3 5 -0.60 158322604 315887 53.44 503 504 500 655 353 504 501.20 5.55 0 -40215 509 506 501 498 493 508 500 2363 151 500 380 1 1 472590171 2368 100.20 0.35 12 0.07 5.00 1420.00 706 20231214 -29.04 487 20241113 2.87 669 -25.11 20240219 487 2.87 20241113 706 -29.04 20231214 487 2.87 20241113 1.90 N 001510 500 2362 억 26220705 N N 4818 N 00 N