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
002410/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
20241210,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,12169774785,4501169,90.05,2500,2905,2490,2905,1565,2235,2703.67,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,16.38,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,12164871145,4499481,90.02,2500,2905,2490,2905,1565,2235,2703.62,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,16.37,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,12146398250,4493122,89.89,2500,2905,2490,2905,1565,2235,2703.33,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,16.35,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,130131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,12135094895,4489231,89.81,2500,2905,2490,2905,1565,2235,2703.16,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,16.34,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,120131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,11914384615,4413255,88.29,2500,2905,2490,2905,1565,2235,2699.68,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,16.06,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,110131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,11842950665,4388665,87.80,2500,2905,2490,2905,1565,2235,2698.53,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,15.97,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,100131,57,100.00,KOSPI,,,N,N,N,N, ,N,2905,670,1,29.98,11777030405,4365973,87.35,2500,2905,2490,2905,1565,2235,2697.46,0.48,0,63637,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,798,-7.92,1.16,12,15.89,-367.00,2497.00,3900,20241126,-25.51,985,20241031,194.92,3900,-25.51,20241126,985,194.92,20241031,3900,-25.51,20241126,985,194.92,20241031,0.02,N,002410,1000,274 억,,132825,N,N,0,N,00,N
20241210,090132,57,100.00,KOSPI,,,N,N,N,N, ,N,2235,0,3,0.00,0,0,0.00,0,0,0,2905,1565,2235,0.00,0.48,0,0,2761,2497,2311,2047,1861,2405,1955,275,670,1000,1510,5,1,27479820,614,-6.09,0.90,12,0.00,-367.00,2497.00,3900,20241126,-42.69,985,20241031,126.90,3900,-42.69,20241126,985,126.90,20241031,3900,-42.69,20241126,985,126.90,20241031,0.02,N,002410,1000,274 억,,132825,Y,N,0,N,00,N
20241209,160130,57,100.00,KOSPI,,,N,N,N,N, ,N,2235,-365,5,-14.04,10548342075,4603576,81.79,2500,2575,2125,3380,1820,2600,2290.39,0.20,0,99222,3160,2880,2695,2415,2230,2787,2322,275,780,1000,1760,5,1,27479820,614,-6.09,0.90,12,16.75,-367.00,2497.00,3900,20241126,-42.69,985,20241031,126.90,3900,-42.69,20241126,985,126.90,20241031,3900,-42.69,20241126,985,126.90,20241031,0.03,N,002410,1000,274 억,,55233,N,N,0,N,00,N
20241209,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,2185,-415,5,-15.96,9895840035,4309560,76.57,2500,2575,2125,3380,1820,2600,2295.15,0.20,0,115027,3160,2880,2695,2415,2230,2787,2322,275,780,1000,1760,5,1,27479820,600,-5.95,0.88,12,15.68,-367.00,2497.00,3900,20241126,-43.97,985,20241031,121.83,3900,-43.97,20241126,985,121.83,20241031,3900,-43.97,20241126,985,121.83,20241031,0.03,N,002410,1000,274 억,,55233,N,N,0,N,00,N
20241209,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,2260,-340,5,-13.08,8272750645,3563273,63.31,2500,2575,2220,3380,1820,2600,2320.45,0.20,0,51949,3160,2880,2695,2415,2230,2787,2322,275,780,1000,1760,5,1,27479820,621,-6.16,0.91,12,12.97,-367.00,2497.00,3900,20241126,-42.05,985,20241031,129.44,3900,-42.05,20241126,985,129.44,20241031,3900,-42.05,20241126,985,129.44,20241031,0.03,N,002410,1000,274 억,,55233,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 160132 57 100.00 KOSPI N N N N N 2905 670 1 29.98 12169774785 4501169 90.05 2500 2905 2490 2905 1565 2235 2703.67 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 16.38 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
3 20241210 150131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 12164871145 4499481 90.02 2500 2905 2490 2905 1565 2235 2703.62 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 16.37 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
4 20241210 140131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 12146398250 4493122 89.89 2500 2905 2490 2905 1565 2235 2703.33 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 16.35 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
5 20241210 130131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 12135094895 4489231 89.81 2500 2905 2490 2905 1565 2235 2703.16 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 16.34 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
6 20241210 120131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 11914384615 4413255 88.29 2500 2905 2490 2905 1565 2235 2699.68 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 16.06 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
7 20241210 110131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 11842950665 4388665 87.80 2500 2905 2490 2905 1565 2235 2698.53 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 15.97 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
8 20241210 100131 57 100.00 KOSPI N N N N N 2905 670 1 29.98 11777030405 4365973 87.35 2500 2905 2490 2905 1565 2235 2697.46 0.48 0 63637 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 798 -7.92 1.16 12 15.89 -367.00 2497.00 3900 20241126 -25.51 985 20241031 194.92 3900 -25.51 20241126 985 194.92 20241031 3900 -25.51 20241126 985 194.92 20241031 0.02 N 002410 1000 274 억 132825 N N 0 N 00 N
9 20241210 090132 57 100.00 KOSPI N N N N N 2235 0 3 0.00 0 0 0.00 0 0 0 2905 1565 2235 0.00 0.48 0 0 2761 2497 2311 2047 1861 2405 1955 275 670 1000 1510 5 1 27479820 614 -6.09 0.90 12 0.00 -367.00 2497.00 3900 20241126 -42.69 985 20241031 126.90 3900 -42.69 20241126 985 126.90 20241031 3900 -42.69 20241126 985 126.90 20241031 0.02 N 002410 1000 274 억 132825 Y N 0 N 00 N
10 20241209 160130 57 100.00 KOSPI N N N N N 2235 -365 5 -14.04 10548342075 4603576 81.79 2500 2575 2125 3380 1820 2600 2290.39 0.20 0 99222 3160 2880 2695 2415 2230 2787 2322 275 780 1000 1760 5 1 27479820 614 -6.09 0.90 12 16.75 -367.00 2497.00 3900 20241126 -42.69 985 20241031 126.90 3900 -42.69 20241126 985 126.90 20241031 3900 -42.69 20241126 985 126.90 20241031 0.03 N 002410 1000 274 억 55233 N N 0 N 00 N
11 20241209 150131 57 100.00 KOSPI N N N N N 2185 -415 5 -15.96 9895840035 4309560 76.57 2500 2575 2125 3380 1820 2600 2295.15 0.20 0 115027 3160 2880 2695 2415 2230 2787 2322 275 780 1000 1760 5 1 27479820 600 -5.95 0.88 12 15.68 -367.00 2497.00 3900 20241126 -43.97 985 20241031 121.83 3900 -43.97 20241126 985 121.83 20241031 3900 -43.97 20241126 985 121.83 20241031 0.03 N 002410 1000 274 억 55233 N N 0 N 00 N
12 20241209 140132 57 100.00 KOSPI N N N N N 2260 -340 5 -13.08 8272750645 3563273 63.31 2500 2575 2220 3380 1820 2600 2320.45 0.20 0 51949 3160 2880 2695 2415 2230 2787 2322 275 780 1000 1760 5 1 27479820 621 -6.16 0.91 12 12.97 -367.00 2497.00 3900 20241126 -42.05 985 20241031 129.44 3900 -42.05 20241126 985 129.44 20241031 3900 -42.05 20241126 985 129.44 20241031 0.03 N 002410 1000 274 억 55233 N N 0 N 00 N