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
002460/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
20241210,160133,57,100.00,KOSPI,,,N,N,N,N, ,N,8770,260,2,3.06,29663680,3420,22.19,8510,8770,8510,11060,5960,8510,8673.59,1.45,0,166,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,890,4.23,0.23,12,0.03,2075.00,38436.00,11350,20231226,-22.73,8320,20241209,5.41,11230,-21.91,20240219,8320,5.41,20241209,11350,-22.73,20231226,8320,5.41,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,8660,150,2,1.76,23456820,2709,17.57,8510,8760,8510,11060,5960,8510,8658.85,1.45,0,146,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,879,4.17,0.23,12,0.03,2075.00,38436.00,11350,20231226,-23.70,8320,20241209,4.09,11230,-22.89,20240219,8320,4.09,20241209,11350,-23.70,20231226,8320,4.09,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,8730,220,2,2.59,14809450,1709,11.09,8510,8760,8510,11060,5960,8510,8665.56,1.45,0,3,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,886,4.21,0.23,12,0.02,2075.00,38436.00,11350,20231226,-23.08,8320,20241209,4.93,11230,-22.26,20240219,8320,4.93,20241209,11350,-23.08,20231226,8320,4.93,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,130132,57,100.00,KOSPI,,,N,N,N,N, ,N,8710,200,2,2.35,12612210,1457,9.45,8510,8760,8510,11060,5960,8510,8656.29,1.45,0,-6,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,884,4.20,0.23,12,0.01,2075.00,38436.00,11350,20231226,-23.26,8320,20241209,4.69,11230,-22.44,20240219,8320,4.69,20241209,11350,-23.26,20231226,8320,4.69,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,8660,150,2,1.76,11335150,1310,8.50,8510,8760,8510,11060,5960,8510,8652.79,1.45,0,-6,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,879,4.17,0.23,12,0.01,2075.00,38436.00,11350,20231226,-23.70,8320,20241209,4.09,11230,-22.89,20240219,8320,4.09,20241209,11350,-23.70,20231226,8320,4.09,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,8600,90,2,1.06,10456200,1208,7.84,8510,8760,8510,11060,5960,8510,8655.79,1.45,0,-6,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,873,4.14,0.22,12,0.01,2075.00,38436.00,11350,20231226,-24.23,8320,20241209,3.37,11230,-23.42,20240219,8320,3.37,20241209,11350,-24.23,20231226,8320,3.37,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,100132,57,100.00,KOSPI,,,N,N,N,N, ,N,8680,170,2,2.00,2280150,264,1.71,8510,8760,8510,11060,5960,8510,8636.93,1.45,0,-11,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,881,4.18,0.23,12,0.00,2075.00,38436.00,11350,20231226,-23.52,8320,20241209,4.33,11230,-22.71,20240219,8320,4.33,20241209,11350,-23.52,20231226,8320,4.33,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241210,090133,57,100.00,KOSPI,,,N,N,N,N, ,N,8510,0,3,0.00,0,0,0.00,0,0,0,11060,5960,8510,0.00,1.45,0,0,9156,8832,8576,8252,7996,8705,8125,623,2550,5000,6290,10,1,10150000,864,4.10,0.22,12,0.00,2075.00,38436.00,11350,20231226,-25.02,8320,20241209,2.28,11230,-24.22,20240219,8320,2.28,20241209,11350,-25.02,20231226,8320,2.28,20241209,0.08,N,002460,5000,622 억,,147305,N,N,0,N,00,N
20241209,160131,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,8510,-330,5,-3.73,132430600,15414,156.01,8840,8900,8320,11490,6190,8840,8591.58,1.45,0,405,9173,9006,8913,8746,8653,8960,8700,623,2650,5000,6540,10,1,10150000,864,4.10,0.22,12,0.15,2075.00,38436.00,11350,20231226,-25.02,8320,20241209,2.28,11230,-24.22,20240219,8320,2.28,20241209,11350,-25.02,20231226,8320,2.28,20241209,0.08,N,002460,5000,622 억,,146908,N,N,0,N,00,N
20241209,150132,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,8610,-230,5,-2.60,130359320,15171,153.55,8840,8900,8320,11490,6190,8840,8592.66,1.45,0,583,9173,9006,8913,8746,8653,8960,8700,623,2650,5000,6540,10,1,10150000,874,4.15,0.22,12,0.15,2075.00,38436.00,11350,20231226,-24.14,8320,20241209,3.49,11230,-23.33,20240219,8320,3.49,20241209,11350,-24.14,20231226,8320,3.49,20241209,0.08,N,002460,5000,622 억,,146908,N,N,0,N,00,N
20241209,140132,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,8350,-490,5,-5.54,123789180,14389,145.64,8840,8900,8320,11490,6190,8840,8603.04,1.45,0,536,9173,9006,8913,8746,8653,8960,8700,623,2650,5000,6540,10,1,10150000,848,4.02,0.22,12,0.14,2075.00,38436.00,11350,20231226,-26.43,8320,20241209,0.36,11230,-25.65,20240219,8320,0.36,20241209,11350,-26.43,20231226,8320,0.36,20241209,0.08,N,002460,5000,622 억,,146908,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 160133 57 100.00 KOSPI N N N N N 8770 260 2 3.06 29663680 3420 22.19 8510 8770 8510 11060 5960 8510 8673.59 1.45 0 166 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 890 4.23 0.23 12 0.03 2075.00 38436.00 11350 20231226 -22.73 8320 20241209 5.41 11230 -21.91 20240219 8320 5.41 20241209 11350 -22.73 20231226 8320 5.41 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
3 20241210 150132 57 100.00 KOSPI N N N N N 8660 150 2 1.76 23456820 2709 17.57 8510 8760 8510 11060 5960 8510 8658.85 1.45 0 146 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 879 4.17 0.23 12 0.03 2075.00 38436.00 11350 20231226 -23.70 8320 20241209 4.09 11230 -22.89 20240219 8320 4.09 20241209 11350 -23.70 20231226 8320 4.09 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
4 20241210 140132 57 100.00 KOSPI N N N N N 8730 220 2 2.59 14809450 1709 11.09 8510 8760 8510 11060 5960 8510 8665.56 1.45 0 3 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 886 4.21 0.23 12 0.02 2075.00 38436.00 11350 20231226 -23.08 8320 20241209 4.93 11230 -22.26 20240219 8320 4.93 20241209 11350 -23.08 20231226 8320 4.93 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
5 20241210 130132 57 100.00 KOSPI N N N N N 8710 200 2 2.35 12612210 1457 9.45 8510 8760 8510 11060 5960 8510 8656.29 1.45 0 -6 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 884 4.20 0.23 12 0.01 2075.00 38436.00 11350 20231226 -23.26 8320 20241209 4.69 11230 -22.44 20240219 8320 4.69 20241209 11350 -23.26 20231226 8320 4.69 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
6 20241210 120132 57 100.00 KOSPI N N N N N 8660 150 2 1.76 11335150 1310 8.50 8510 8760 8510 11060 5960 8510 8652.79 1.45 0 -6 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 879 4.17 0.23 12 0.01 2075.00 38436.00 11350 20231226 -23.70 8320 20241209 4.09 11230 -22.89 20240219 8320 4.09 20241209 11350 -23.70 20231226 8320 4.09 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
7 20241210 110132 57 100.00 KOSPI N N N N N 8600 90 2 1.06 10456200 1208 7.84 8510 8760 8510 11060 5960 8510 8655.79 1.45 0 -6 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 873 4.14 0.22 12 0.01 2075.00 38436.00 11350 20231226 -24.23 8320 20241209 3.37 11230 -23.42 20240219 8320 3.37 20241209 11350 -24.23 20231226 8320 3.37 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
8 20241210 100132 57 100.00 KOSPI N N N N N 8680 170 2 2.00 2280150 264 1.71 8510 8760 8510 11060 5960 8510 8636.93 1.45 0 -11 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 881 4.18 0.23 12 0.00 2075.00 38436.00 11350 20231226 -23.52 8320 20241209 4.33 11230 -22.71 20240219 8320 4.33 20241209 11350 -23.52 20231226 8320 4.33 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
9 20241210 090133 57 100.00 KOSPI N N N N N 8510 0 3 0.00 0 0 0.00 0 0 0 11060 5960 8510 0.00 1.45 0 0 9156 8832 8576 8252 7996 8705 8125 623 2550 5000 6290 10 1 10150000 864 4.10 0.22 12 0.00 2075.00 38436.00 11350 20231226 -25.02 8320 20241209 2.28 11230 -24.22 20240219 8320 2.28 20241209 11350 -25.02 20231226 8320 2.28 20241209 0.08 N 002460 5000 622 억 147305 N N 0 N 00 N
10 20241209 160131 57 100.00 KOSPI 신저가 N N N N N 8510 -330 5 -3.73 132430600 15414 156.01 8840 8900 8320 11490 6190 8840 8591.58 1.45 0 405 9173 9006 8913 8746 8653 8960 8700 623 2650 5000 6540 10 1 10150000 864 4.10 0.22 12 0.15 2075.00 38436.00 11350 20231226 -25.02 8320 20241209 2.28 11230 -24.22 20240219 8320 2.28 20241209 11350 -25.02 20231226 8320 2.28 20241209 0.08 N 002460 5000 622 억 146908 N N 0 N 00 N
11 20241209 150132 57 100.00 KOSPI 신저가 N N N N N 8610 -230 5 -2.60 130359320 15171 153.55 8840 8900 8320 11490 6190 8840 8592.66 1.45 0 583 9173 9006 8913 8746 8653 8960 8700 623 2650 5000 6540 10 1 10150000 874 4.15 0.22 12 0.15 2075.00 38436.00 11350 20231226 -24.14 8320 20241209 3.49 11230 -23.33 20240219 8320 3.49 20241209 11350 -24.14 20231226 8320 3.49 20241209 0.08 N 002460 5000 622 억 146908 N N 0 N 00 N
12 20241209 140132 57 100.00 KOSPI 신저가 N N N N N 8350 -490 5 -5.54 123789180 14389 145.64 8840 8900 8320 11490 6190 8840 8603.04 1.45 0 536 9173 9006 8913 8746 8653 8960 8700 623 2650 5000 6540 10 1 10150000 848 4.02 0.22 12 0.14 2075.00 38436.00 11350 20231226 -26.43 8320 20241209 0.36 11230 -25.65 20240219 8320 0.36 20241209 11350 -26.43 20231226 8320 0.36 20241209 0.08 N 002460 5000 622 억 146908 N N 0 N 00 N