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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001510/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
20241203,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,8,2,1.62,607917288,1219768,147.90,493,503,491,640,346,493,498.39,5.48,0,571705,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2368,100.20,0.35,12,0.26,5.00,1420.00,706,20231214,-29.04,487,20241113,2.87,669,-25.11,20240219,487,2.87,20241113,706,-29.04,20231214,487,2.87,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,9610,N,00,N
20241203,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,501,8,2,1.62,542161227,1088670,132.00,493,502,491,640,346,493,498.00,5.48,0,513054,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2368,100.20,0.35,12,0.23,5.00,1420.00,706,20231214,-29.04,487,20241113,2.87,669,-25.11,20240219,487,2.87,20241113,706,-29.04,20231214,487,2.87,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,5,2,1.01,264910523,534146,64.77,493,499,491,640,346,493,495.95,5.48,0,250832,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2353,99.60,0.35,12,0.11,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,5,2,1.01,228051706,460110,55.79,493,498,491,640,346,493,495.65,5.48,0,215228,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2353,99.60,0.35,12,0.10,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,5,2,1.01,206119154,416011,50.44,493,498,491,640,346,493,495.47,5.48,0,198133,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2353,99.60,0.35,12,0.09,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,496,3,2,0.61,167671121,338593,41.06,493,497,491,640,346,493,495.20,5.48,0,143617,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2344,99.20,0.35,12,0.07,5.00,1420.00,706,20231214,-29.75,487,20241113,1.85,669,-25.86,20240219,487,1.85,20241113,706,-29.75,20231214,487,1.85,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,100119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,495,2,2,0.41,119997441,242479,29.40,493,497,491,640,346,493,494.88,5.48,0,119012,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2339,99.00,0.35,12,0.05,5.00,1420.00,706,20231214,-29.89,487,20241113,1.64,669,-26.01,20240219,487,1.64,20241113,706,-29.89,20231214,487,1.64,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241203,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,495,2,2,0.41,6544513,13257,1.61,493,495,493,640,346,493,493.66,5.48,0,6751,503,497,495,489,487,497,489,2363,147,500,370,1,1,472590171,2339,99.00,0.35,12,0.00,5.00,1420.00,706,20231214,-29.89,487,20241113,1.64,669,-26.01,20240219,487,1.64,20241113,706,-29.89,20231214,487,1.64,20241113,1.92,N,001510,500,2362 억,,25881080,N,N,4869,N,00,N
20241202,160118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,493,-3,5,-0.60,389544675,786502,92.88,500,501,493,644,348,496,495.31,5.49,0,-63080,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2330,98.60,0.35,12,0.17,5.00,1420.00,706,20231214,-30.17,487,20241113,1.23,669,-26.31,20240219,487,1.23,20241113,706,-30.17,20231214,487,1.23,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,4869,N,00,N
20241202,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,369527633,745918,88.08,500,501,493,644,348,496,495.40,5.49,0,-58893,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.16,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,N,00,N
20241202,140118,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,494,-2,5,-0.40,323555804,652755,77.08,500,501,493,644,348,496,495.68,5.49,0,-48164,506,501,498,493,490,499,491,2363,148,500,370,1,1,472590171,2335,98.80,0.35,12,0.14,5.00,1420.00,706,20231214,-30.03,487,20241113,1.44,669,-26.16,20240219,487,1.44,20241113,706,-30.03,20231214,487,1.44,20241113,1.90,N,001510,500,2362 억,,25944394,N,N,2256,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 20241203 160121 55 60.00 KOSPI 증권 N N N Y 60 N 501 8 2 1.62 607917288 1219768 147.90 493 503 491 640 346 493 498.39 5.48 0 571705 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2368 100.20 0.35 12 0.26 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 1.92 N 001510 500 2362 억 25881080 N N 9610 N 00 N
3 20241203 150120 55 60.00 KOSPI 증권 N N N Y 60 N 501 8 2 1.62 542161227 1088670 132.00 493 502 491 640 346 493 498.00 5.48 0 513054 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2368 100.20 0.35 12 0.23 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 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
4 20241203 140121 55 60.00 KOSPI 증권 N N N Y 60 N 498 5 2 1.01 264910523 534146 64.77 493 499 491 640 346 493 495.95 5.48 0 250832 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2353 99.60 0.35 12 0.11 5.00 1420.00 706 20231214 -29.46 487 20241113 2.26 669 -25.56 20240219 487 2.26 20241113 706 -29.46 20231214 487 2.26 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
5 20241203 130121 55 60.00 KOSPI 증권 N N N Y 60 N 498 5 2 1.01 228051706 460110 55.79 493 498 491 640 346 493 495.65 5.48 0 215228 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2353 99.60 0.35 12 0.10 5.00 1420.00 706 20231214 -29.46 487 20241113 2.26 669 -25.56 20240219 487 2.26 20241113 706 -29.46 20231214 487 2.26 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
6 20241203 120123 55 60.00 KOSPI 증권 N N N Y 60 N 498 5 2 1.01 206119154 416011 50.44 493 498 491 640 346 493 495.47 5.48 0 198133 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2353 99.60 0.35 12 0.09 5.00 1420.00 706 20231214 -29.46 487 20241113 2.26 669 -25.56 20240219 487 2.26 20241113 706 -29.46 20231214 487 2.26 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
7 20241203 110120 55 60.00 KOSPI 증권 N N N Y 60 N 496 3 2 0.61 167671121 338593 41.06 493 497 491 640 346 493 495.20 5.48 0 143617 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2344 99.20 0.35 12 0.07 5.00 1420.00 706 20231214 -29.75 487 20241113 1.85 669 -25.86 20240219 487 1.85 20241113 706 -29.75 20231214 487 1.85 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
8 20241203 100119 55 60.00 KOSPI 증권 N N N Y 60 N 495 2 2 0.41 119997441 242479 29.40 493 497 491 640 346 493 494.88 5.48 0 119012 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2339 99.00 0.35 12 0.05 5.00 1420.00 706 20231214 -29.89 487 20241113 1.64 669 -26.01 20240219 487 1.64 20241113 706 -29.89 20231214 487 1.64 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
9 20241203 090120 55 60.00 KOSPI 증권 N N N Y 60 N 495 2 2 0.41 6544513 13257 1.61 493 495 493 640 346 493 493.66 5.48 0 6751 503 497 495 489 487 497 489 2363 147 500 370 1 1 472590171 2339 99.00 0.35 12 0.00 5.00 1420.00 706 20231214 -29.89 487 20241113 1.64 669 -26.01 20240219 487 1.64 20241113 706 -29.89 20231214 487 1.64 20241113 1.92 N 001510 500 2362 억 25881080 N N 4869 N 00 N
10 20241202 160118 55 60.00 KOSPI 증권 N N N Y 60 N 493 -3 5 -0.60 389544675 786502 92.88 500 501 493 644 348 496 495.31 5.49 0 -63080 506 501 498 493 490 499 491 2363 148 500 370 1 1 472590171 2330 98.60 0.35 12 0.17 5.00 1420.00 706 20231214 -30.17 487 20241113 1.23 669 -26.31 20240219 487 1.23 20241113 706 -30.17 20231214 487 1.23 20241113 1.90 N 001510 500 2362 억 25944394 N N 4869 N 00 N
11 20241202 150120 55 60.00 KOSPI 증권 N N N Y 60 N 494 -2 5 -0.40 369527633 745918 88.08 500 501 493 644 348 496 495.40 5.49 0 -58893 506 501 498 493 490 499 491 2363 148 500 370 1 1 472590171 2335 98.80 0.35 12 0.16 5.00 1420.00 706 20231214 -30.03 487 20241113 1.44 669 -26.16 20240219 487 1.44 20241113 706 -30.03 20231214 487 1.44 20241113 1.90 N 001510 500 2362 억 25944394 N N 2256 N 00 N
12 20241202 140118 55 60.00 KOSPI 증권 N N N Y 60 N 494 -2 5 -0.40 323555804 652755 77.08 500 501 493 644 348 496 495.68 5.49 0 -48164 506 501 498 493 490 499 491 2363 148 500 370 1 1 472590171 2335 98.80 0.35 12 0.14 5.00 1420.00 706 20231214 -30.03 487 20241113 1.44 669 -26.16 20240219 487 1.44 20241113 706 -30.03 20231214 487 1.44 20241113 1.90 N 001510 500 2362 억 25944394 N N 2256 N 00 N