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
002150/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
20241210,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,6570,320,2,5.12,647822240,99918,87.33,6350,6600,6300,8120,4380,6250,6483.54,0.66,0,28988,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2215,10.68,0.80,12,0.30,615.00,8182.00,8950,20240528,-26.59,6230,20241209,5.46,8950,-26.59,20240528,6230,5.46,20241209,8950,-26.59,20240528,6230,5.46,20241209,1.27,N,002150,500,168 억,,222784,N,N,1,N,00,N
20241210,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,6570,320,2,5.12,636141390,98142,85.77,6350,6590,6300,8120,4380,6250,6481.85,0.66,0,29235,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2215,10.68,0.80,12,0.29,615.00,8182.00,8950,20240528,-26.59,6230,20241209,5.46,8950,-26.59,20240528,6230,5.46,20241209,8950,-26.59,20240528,6230,5.46,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,140128,57,100.00,KOSPI,,,N,N,N,N, ,N,6500,250,2,4.00,582515460,89982,78.64,6350,6570,6300,8120,4380,6250,6473.70,0.66,0,25356,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2192,10.57,0.79,12,0.27,615.00,8182.00,8950,20240528,-27.37,6230,20241209,4.33,8950,-27.37,20240528,6230,4.33,20241209,8950,-27.37,20240528,6230,4.33,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,130127,57,100.00,KOSPI,,,N,N,N,N, ,N,6540,290,2,4.64,555722450,85873,75.05,6350,6570,6300,8120,4380,6250,6471.45,0.66,0,24574,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2205,10.63,0.80,12,0.25,615.00,8182.00,8950,20240528,-26.93,6230,20241209,4.98,8950,-26.93,20240528,6230,4.98,20241209,8950,-26.93,20240528,6230,4.98,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,120127,57,100.00,KOSPI,,,N,N,N,N, ,N,6520,270,2,4.32,498732060,77115,67.40,6350,6570,6300,8120,4380,6250,6467.39,0.66,0,23298,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2199,10.60,0.80,12,0.23,615.00,8182.00,8950,20240528,-27.15,6230,20241209,4.65,8950,-27.15,20240528,6230,4.65,20241209,8950,-27.15,20240528,6230,4.65,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,110127,57,100.00,KOSPI,,,N,N,N,N, ,N,6560,310,2,4.96,428736080,66425,58.05,6350,6560,6300,8120,4380,6250,6454.45,0.66,0,24240,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2212,10.67,0.80,12,0.20,615.00,8182.00,8950,20240528,-26.70,6230,20241209,5.30,8950,-26.70,20240528,6230,5.30,20241209,8950,-26.70,20240528,6230,5.30,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,100127,57,100.00,KOSPI,,,N,N,N,N, ,N,6440,190,2,3.04,343032970,53244,46.53,6350,6520,6300,8120,4380,6250,6442.67,0.66,0,20321,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2172,10.47,0.79,12,0.16,615.00,8182.00,8950,20240528,-28.04,6230,20241209,3.37,8950,-28.04,20240528,6230,3.37,20241209,8950,-28.04,20240528,6230,3.37,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241210,090128,57,100.00,KOSPI,,,N,N,N,N, ,N,6300,50,2,0.80,1482850,233,0.20,6350,6380,6300,8120,4380,6250,6365.65,0.66,0,-2,6863,6556,6393,6086,5923,6475,6005,169,1870,500,4620,10,1,33720000,2124,10.24,0.77,12,0.00,615.00,8182.00,8950,20240528,-29.61,6230,20241209,1.12,8950,-29.61,20240528,6230,1.12,20241209,8950,-29.61,20240528,6230,1.12,20241209,1.27,N,002150,500,168 억,,222784,N,N,0,N,00,N
20241209,160127,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6250,-240,5,-3.70,715599620,112575,73.76,6390,6700,6230,8430,4550,6490,6356.66,0.67,0,-10370,6910,6700,6470,6260,6030,6585,6145,169,1940,500,4800,10,1,33720000,2108,10.16,0.76,12,0.33,615.00,8182.00,8950,20240528,-30.17,6230,20241209,0.32,8950,-30.17,20240528,6230,0.32,20241209,8950,-30.17,20240528,6230,0.32,20241209,1.27,N,002150,500,168 억,,227199,N,N,0,N,00,N
20241209,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,6260,-230,5,-3.54,668177760,104984,68.79,6390,6700,6250,8430,4550,6490,6364.57,0.67,0,-12431,6910,6700,6470,6260,6030,6585,6145,169,1940,500,4800,10,1,33720000,2111,10.18,0.77,12,0.31,615.00,8182.00,8950,20240528,-30.06,6240,20241206,0.32,8950,-30.06,20240528,6240,0.32,20241206,8950,-30.06,20240528,6240,0.32,20241206,1.27,N,002150,500,168 억,,227199,N,N,0,N,00,N
20241209,140128,57,100.00,KOSPI,,,N,N,N,N, ,N,6310,-180,5,-2.77,549388790,86105,56.42,6390,6700,6300,8430,4550,6490,6380.45,0.67,0,-12755,6910,6700,6470,6260,6030,6585,6145,169,1940,500,4800,10,1,33720000,2128,10.26,0.77,12,0.26,615.00,8182.00,8950,20240528,-29.50,6240,20241206,1.12,8950,-29.50,20240528,6240,1.12,20241206,8950,-29.50,20240528,6240,1.12,20241206,1.27,N,002150,500,168 억,,227199,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 160128 57 100.00 KOSPI N N N N N 6570 320 2 5.12 647822240 99918 87.33 6350 6600 6300 8120 4380 6250 6483.54 0.66 0 28988 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2215 10.68 0.80 12 0.30 615.00 8182.00 8950 20240528 -26.59 6230 20241209 5.46 8950 -26.59 20240528 6230 5.46 20241209 8950 -26.59 20240528 6230 5.46 20241209 1.27 N 002150 500 168 억 222784 N N 1 N 00 N
3 20241210 150127 57 100.00 KOSPI N N N N N 6570 320 2 5.12 636141390 98142 85.77 6350 6590 6300 8120 4380 6250 6481.85 0.66 0 29235 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2215 10.68 0.80 12 0.29 615.00 8182.00 8950 20240528 -26.59 6230 20241209 5.46 8950 -26.59 20240528 6230 5.46 20241209 8950 -26.59 20240528 6230 5.46 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
4 20241210 140128 57 100.00 KOSPI N N N N N 6500 250 2 4.00 582515460 89982 78.64 6350 6570 6300 8120 4380 6250 6473.70 0.66 0 25356 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2192 10.57 0.79 12 0.27 615.00 8182.00 8950 20240528 -27.37 6230 20241209 4.33 8950 -27.37 20240528 6230 4.33 20241209 8950 -27.37 20240528 6230 4.33 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
5 20241210 130127 57 100.00 KOSPI N N N N N 6540 290 2 4.64 555722450 85873 75.05 6350 6570 6300 8120 4380 6250 6471.45 0.66 0 24574 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2205 10.63 0.80 12 0.25 615.00 8182.00 8950 20240528 -26.93 6230 20241209 4.98 8950 -26.93 20240528 6230 4.98 20241209 8950 -26.93 20240528 6230 4.98 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
6 20241210 120127 57 100.00 KOSPI N N N N N 6520 270 2 4.32 498732060 77115 67.40 6350 6570 6300 8120 4380 6250 6467.39 0.66 0 23298 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2199 10.60 0.80 12 0.23 615.00 8182.00 8950 20240528 -27.15 6230 20241209 4.65 8950 -27.15 20240528 6230 4.65 20241209 8950 -27.15 20240528 6230 4.65 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
7 20241210 110127 57 100.00 KOSPI N N N N N 6560 310 2 4.96 428736080 66425 58.05 6350 6560 6300 8120 4380 6250 6454.45 0.66 0 24240 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2212 10.67 0.80 12 0.20 615.00 8182.00 8950 20240528 -26.70 6230 20241209 5.30 8950 -26.70 20240528 6230 5.30 20241209 8950 -26.70 20240528 6230 5.30 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
8 20241210 100127 57 100.00 KOSPI N N N N N 6440 190 2 3.04 343032970 53244 46.53 6350 6520 6300 8120 4380 6250 6442.67 0.66 0 20321 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2172 10.47 0.79 12 0.16 615.00 8182.00 8950 20240528 -28.04 6230 20241209 3.37 8950 -28.04 20240528 6230 3.37 20241209 8950 -28.04 20240528 6230 3.37 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
9 20241210 090128 57 100.00 KOSPI N N N N N 6300 50 2 0.80 1482850 233 0.20 6350 6380 6300 8120 4380 6250 6365.65 0.66 0 -2 6863 6556 6393 6086 5923 6475 6005 169 1870 500 4620 10 1 33720000 2124 10.24 0.77 12 0.00 615.00 8182.00 8950 20240528 -29.61 6230 20241209 1.12 8950 -29.61 20240528 6230 1.12 20241209 8950 -29.61 20240528 6230 1.12 20241209 1.27 N 002150 500 168 억 222784 N N 0 N 00 N
10 20241209 160127 57 100.00 KOSPI 신저가 N N N N N 6250 -240 5 -3.70 715599620 112575 73.76 6390 6700 6230 8430 4550 6490 6356.66 0.67 0 -10370 6910 6700 6470 6260 6030 6585 6145 169 1940 500 4800 10 1 33720000 2108 10.16 0.76 12 0.33 615.00 8182.00 8950 20240528 -30.17 6230 20241209 0.32 8950 -30.17 20240528 6230 0.32 20241209 8950 -30.17 20240528 6230 0.32 20241209 1.27 N 002150 500 168 억 227199 N N 0 N 00 N
11 20241209 150127 57 100.00 KOSPI N N N N N 6260 -230 5 -3.54 668177760 104984 68.79 6390 6700 6250 8430 4550 6490 6364.57 0.67 0 -12431 6910 6700 6470 6260 6030 6585 6145 169 1940 500 4800 10 1 33720000 2111 10.18 0.77 12 0.31 615.00 8182.00 8950 20240528 -30.06 6240 20241206 0.32 8950 -30.06 20240528 6240 0.32 20241206 8950 -30.06 20240528 6240 0.32 20241206 1.27 N 002150 500 168 억 227199 N N 0 N 00 N
12 20241209 140128 57 100.00 KOSPI N N N N N 6310 -180 5 -2.77 549388790 86105 56.42 6390 6700 6300 8430 4550 6490 6380.45 0.67 0 -12755 6910 6700 6470 6260 6030 6585 6145 169 1940 500 4800 10 1 33720000 2128 10.26 0.77 12 0.26 615.00 8182.00 8950 20240528 -29.50 6240 20241206 1.12 8950 -29.50 20240528 6240 1.12 20241206 8950 -29.50 20240528 6240 1.12 20241206 1.27 N 002150 500 168 억 227199 N N 0 N 00 N