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
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
20241210,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,473,21,2,4.65,476862395,1019720,40.96,454,473,454,587,317,452,467.63,5.53,0,531951,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2235,94.60,0.33,12,0.22,5.00,1420.00,706,20231214,-33.00,452,20241209,4.65,669,-29.30,20240219,452,4.65,20241209,706,-33.00,20231214,452,4.65,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,19,N,00,N
20241210,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,20,2,4.42,446152129,954667,38.34,454,473,454,587,317,452,467.34,5.53,0,514487,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2231,94.40,0.33,12,0.20,5.00,1420.00,706,20231214,-33.14,452,20241209,4.42,669,-29.45,20240219,452,4.42,20241209,706,-33.14,20231214,452,4.42,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,19,2,4.20,397803105,852218,34.23,454,472,454,587,317,452,466.79,5.53,0,474052,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2226,94.20,0.33,12,0.18,5.00,1420.00,706,20231214,-33.29,452,20241209,4.20,669,-29.60,20240219,452,4.20,20241209,706,-33.29,20231214,452,4.20,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,469,17,2,3.76,347325974,744858,29.92,454,472,454,587,317,452,466.30,5.53,0,410473,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2216,93.80,0.33,12,0.16,5.00,1420.00,706,20231214,-33.57,452,20241209,3.76,669,-29.90,20240219,452,3.76,20241209,706,-33.57,20231214,452,3.76,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,16,2,3.54,335548047,719720,28.91,454,472,454,587,317,452,466.22,5.53,0,404170,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2212,93.60,0.33,12,0.15,5.00,1420.00,706,20231214,-33.71,452,20241209,3.54,669,-30.04,20240219,452,3.54,20241209,706,-33.71,20231214,452,3.54,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,110120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,16,2,3.54,266033282,571665,22.96,454,470,454,587,317,452,465.37,5.53,0,340551,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2212,93.60,0.33,12,0.12,5.00,1420.00,706,20231214,-33.71,452,20241209,3.54,669,-30.04,20240219,452,3.54,20241209,706,-33.71,20231214,452,3.54,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,100120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,467,15,2,3.32,187487042,403711,16.22,454,470,454,587,317,452,464.41,5.53,0,256097,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2207,93.40,0.33,12,0.09,5.00,1420.00,706,20231214,-33.85,452,20241209,3.32,669,-30.19,20240219,452,3.32,20241209,706,-33.85,20231214,452,3.32,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241210,090121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,460,8,2,1.77,15602316,34220,1.37,454,460,454,587,317,452,455.96,5.53,0,17671,493,472,462,441,431,467,436,2363,135,500,340,1,1,472590171,2174,92.00,0.32,12,0.01,5.00,1420.00,706,20231214,-34.84,452,20241209,1.77,669,-31.24,20240219,452,1.77,20241209,706,-34.84,20231214,452,1.77,20241209,1.81,N,001510,500,2362 억,,26149671,N,N,2620,N,00,N
20241209,160120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,452,-36,5,-7.38,1142931053,2444774,137.00,483,483,452,634,342,488,467.55,5.56,0,-102739,500,494,487,481,474,490,477,2363,146,500,370,1,1,472590171,2136,90.40,0.32,12,0.52,5.00,1420.00,706,20231214,-35.98,452,20241209,0.00,669,-32.44,20240219,452,0.00,20241209,706,-35.98,20231214,452,0.00,20241209,1.81,N,001510,500,2362 억,,26266372,N,N,2620,N,00,N
20241209,150120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,456,-32,5,-6.56,1040182647,2218191,124.31,483,483,455,634,342,488,468.93,5.56,0,-97921,500,494,487,481,474,490,477,2363,146,500,370,1,1,472590171,2155,91.20,0.32,12,0.47,5.00,1420.00,706,20231214,-35.41,455,20241209,0.22,669,-31.84,20240219,455,0.22,20241209,706,-35.41,20231214,455,0.22,20241209,1.81,N,001510,500,2362 억,,26266372,N,N,0,N,00,N
20241209,140121,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,468,-20,5,-4.10,696121581,1473792,82.59,483,483,467,634,342,488,472.33,5.56,0,-93285,500,494,487,481,474,490,477,2363,146,500,370,1,1,472590171,2212,93.60,0.33,12,0.31,5.00,1420.00,706,20231214,-33.71,467,20241209,0.21,669,-30.04,20240219,467,0.21,20241209,706,-33.71,20231214,467,0.21,20241209,1.81,N,001510,500,2362 억,,26266372,N,N,0,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 160121 55 60.00 KOSPI 증권 N N N Y 60 N 473 21 2 4.65 476862395 1019720 40.96 454 473 454 587 317 452 467.63 5.53 0 531951 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2235 94.60 0.33 12 0.22 5.00 1420.00 706 20231214 -33.00 452 20241209 4.65 669 -29.30 20240219 452 4.65 20241209 706 -33.00 20231214 452 4.65 20241209 1.81 N 001510 500 2362 억 26149671 N N 19 N 00 N
3 20241210 150120 55 60.00 KOSPI 증권 N N N Y 60 N 472 20 2 4.42 446152129 954667 38.34 454 473 454 587 317 452 467.34 5.53 0 514487 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2231 94.40 0.33 12 0.20 5.00 1420.00 706 20231214 -33.14 452 20241209 4.42 669 -29.45 20240219 452 4.42 20241209 706 -33.14 20231214 452 4.42 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
4 20241210 140121 55 60.00 KOSPI 증권 N N N Y 60 N 471 19 2 4.20 397803105 852218 34.23 454 472 454 587 317 452 466.79 5.53 0 474052 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2226 94.20 0.33 12 0.18 5.00 1420.00 706 20231214 -33.29 452 20241209 4.20 669 -29.60 20240219 452 4.20 20241209 706 -33.29 20231214 452 4.20 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
5 20241210 130120 55 60.00 KOSPI 증권 N N N Y 60 N 469 17 2 3.76 347325974 744858 29.92 454 472 454 587 317 452 466.30 5.53 0 410473 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2216 93.80 0.33 12 0.16 5.00 1420.00 706 20231214 -33.57 452 20241209 3.76 669 -29.90 20240219 452 3.76 20241209 706 -33.57 20231214 452 3.76 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
6 20241210 120120 55 60.00 KOSPI 증권 N N N Y 60 N 468 16 2 3.54 335548047 719720 28.91 454 472 454 587 317 452 466.22 5.53 0 404170 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2212 93.60 0.33 12 0.15 5.00 1420.00 706 20231214 -33.71 452 20241209 3.54 669 -30.04 20240219 452 3.54 20241209 706 -33.71 20231214 452 3.54 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
7 20241210 110120 55 60.00 KOSPI 증권 N N N Y 60 N 468 16 2 3.54 266033282 571665 22.96 454 470 454 587 317 452 465.37 5.53 0 340551 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2212 93.60 0.33 12 0.12 5.00 1420.00 706 20231214 -33.71 452 20241209 3.54 669 -30.04 20240219 452 3.54 20241209 706 -33.71 20231214 452 3.54 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
8 20241210 100120 55 60.00 KOSPI 증권 N N N Y 60 N 467 15 2 3.32 187487042 403711 16.22 454 470 454 587 317 452 464.41 5.53 0 256097 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2207 93.40 0.33 12 0.09 5.00 1420.00 706 20231214 -33.85 452 20241209 3.32 669 -30.19 20240219 452 3.32 20241209 706 -33.85 20231214 452 3.32 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
9 20241210 090121 55 60.00 KOSPI 증권 N N N Y 60 N 460 8 2 1.77 15602316 34220 1.37 454 460 454 587 317 452 455.96 5.53 0 17671 493 472 462 441 431 467 436 2363 135 500 340 1 1 472590171 2174 92.00 0.32 12 0.01 5.00 1420.00 706 20231214 -34.84 452 20241209 1.77 669 -31.24 20240219 452 1.77 20241209 706 -34.84 20231214 452 1.77 20241209 1.81 N 001510 500 2362 억 26149671 N N 2620 N 00 N
10 20241209 160120 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 452 -36 5 -7.38 1142931053 2444774 137.00 483 483 452 634 342 488 467.55 5.56 0 -102739 500 494 487 481 474 490 477 2363 146 500 370 1 1 472590171 2136 90.40 0.32 12 0.52 5.00 1420.00 706 20231214 -35.98 452 20241209 0.00 669 -32.44 20240219 452 0.00 20241209 706 -35.98 20231214 452 0.00 20241209 1.81 N 001510 500 2362 억 26266372 N N 2620 N 00 N
11 20241209 150120 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 456 -32 5 -6.56 1040182647 2218191 124.31 483 483 455 634 342 488 468.93 5.56 0 -97921 500 494 487 481 474 490 477 2363 146 500 370 1 1 472590171 2155 91.20 0.32 12 0.47 5.00 1420.00 706 20231214 -35.41 455 20241209 0.22 669 -31.84 20240219 455 0.22 20241209 706 -35.41 20231214 455 0.22 20241209 1.81 N 001510 500 2362 억 26266372 N N 0 N 00 N
12 20241209 140121 55 60.00 KOSPI 신저가 증권 N N N Y 60 N 468 -20 5 -4.10 696121581 1473792 82.59 483 483 467 634 342 488 472.33 5.56 0 -93285 500 494 487 481 474 490 477 2363 146 500 370 1 1 472590171 2212 93.60 0.33 12 0.31 5.00 1420.00 706 20231214 -33.71 467 20241209 0.21 669 -30.04 20240219 467 0.21 20241209 706 -33.71 20231214 467 0.21 20241209 1.81 N 001510 500 2362 억 26266372 N N 0 N 00 N