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
002810/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
20241210,160136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12810,240,2,1.91,241350150,19049,80.35,12570,12820,12550,16340,8800,12570,12669.96,17.54,0,-214,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2366,4.73,0.46,12,0.10,2711.00,27780.00,14950,20240306,-14.31,12080,20240109,6.04,14950,-14.31,20240306,12080,6.04,20240109,14950,-14.31,20240306,12080,6.04,20240109,0.11,N,002810,500,92 억,,3240011,N,N,9,N,00,N
20241210,150136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12740,170,2,1.35,235891730,18621,78.54,12570,12820,12550,16340,8800,12570,12668.05,17.54,0,-91,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2353,4.70,0.46,12,0.10,2711.00,27780.00,14950,20240306,-14.78,12080,20240109,5.46,14950,-14.78,20240306,12080,5.46,20240109,14950,-14.78,20240306,12080,5.46,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,140136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12740,170,2,1.35,207741960,16418,69.25,12570,12760,12550,16340,8800,12570,12653.30,17.54,0,422,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2353,4.70,0.46,12,0.09,2711.00,27780.00,14950,20240306,-14.78,12080,20240109,5.46,14950,-14.78,20240306,12080,5.46,20240109,14950,-14.78,20240306,12080,5.46,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,130135,55,60.00,KOSPI,,,N,N,N,Y,60,N,12710,140,2,1.11,191503140,15141,63.86,12570,12740,12550,16340,8800,12570,12647.98,17.54,0,417,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2347,4.69,0.46,12,0.08,2711.00,27780.00,14950,20240306,-14.98,12080,20240109,5.22,14950,-14.98,20240306,12080,5.22,20240109,14950,-14.98,20240306,12080,5.22,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,120136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12720,150,2,1.19,129734920,10272,43.33,12570,12720,12550,16340,8800,12570,12629.96,17.54,0,2170,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2349,4.69,0.46,12,0.06,2711.00,27780.00,14950,20240306,-14.92,12080,20240109,5.30,14950,-14.92,20240306,12080,5.30,20240109,14950,-14.92,20240306,12080,5.30,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,110135,55,60.00,KOSPI,,,N,N,N,Y,60,N,12660,90,2,0.72,102525420,8120,34.25,12570,12720,12550,16340,8800,12570,12626.28,17.54,0,1732,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2338,4.67,0.46,12,0.04,2711.00,27780.00,14950,20240306,-15.32,12080,20240109,4.80,14950,-15.32,20240306,12080,4.80,20240109,14950,-15.32,20240306,12080,4.80,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,100136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12620,50,2,0.40,67842300,5384,22.71,12570,12720,12550,16340,8800,12570,12600.72,17.54,0,2360,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2331,4.66,0.45,12,0.03,2711.00,27780.00,14950,20240306,-15.59,12080,20240109,4.47,14950,-15.59,20240306,12080,4.47,20240109,14950,-15.59,20240306,12080,4.47,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241210,090137,55,60.00,KOSPI,,,N,N,N,Y,60,N,12560,-10,5,-0.08,13991090,1113,4.69,12570,12600,12560,16340,8800,12570,12570.61,17.54,0,-7,12903,12736,12633,12466,12363,12685,12415,92,3770,500,9300,10,1,18466948,2319,4.63,0.45,12,0.01,2711.00,27780.00,14950,20240306,-15.99,12080,20240109,3.97,14950,-15.99,20240306,12080,3.97,20240109,14950,-15.99,20240306,12080,3.97,20240109,0.11,N,002810,500,92 억,,3240011,N,N,66,N,00,N
20241209,160135,55,60.00,KOSPI,,,N,N,N,Y,60,N,12570,-250,5,-1.95,299243430,23709,102.71,12800,12800,12530,16660,8980,12820,12621.51,17.55,0,-189,13020,12920,12770,12670,12520,12845,12595,92,3840,500,9480,10,1,18466948,2321,4.64,0.45,12,0.13,2711.00,27780.00,14950,20240306,-15.92,12080,20240109,4.06,14950,-15.92,20240306,12080,4.06,20240109,14950,-15.92,20240306,12080,4.06,20240109,0.11,N,002810,500,92 억,,3240464,N,N,66,N,00,N
20241209,150135,55,60.00,KOSPI,,,N,N,N,Y,60,N,12550,-270,5,-2.11,277434530,21972,95.19,12800,12800,12540,16660,8980,12820,12626.73,17.55,0,-317,13020,12920,12770,12670,12520,12845,12595,92,3840,500,9480,10,1,18466948,2318,4.63,0.45,12,0.12,2711.00,27780.00,14950,20240306,-16.05,12080,20240109,3.89,14950,-16.05,20240306,12080,3.89,20240109,14950,-16.05,20240306,12080,3.89,20240109,0.11,N,002810,500,92 억,,3240464,N,N,0,N,00,N
20241209,140136,55,60.00,KOSPI,,,N,N,N,Y,60,N,12550,-270,5,-2.11,238921830,18906,81.90,12800,12800,12550,16660,8980,12820,12637.35,17.55,0,227,13020,12920,12770,12670,12520,12845,12595,92,3840,500,9480,10,1,18466948,2318,4.63,0.45,12,0.10,2711.00,27780.00,14950,20240306,-16.05,12080,20240109,3.89,14950,-16.05,20240306,12080,3.89,20240109,14950,-16.05,20240306,12080,3.89,20240109,0.11,N,002810,500,92 억,,3240464,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 160136 55 60.00 KOSPI N N N Y 60 N 12810 240 2 1.91 241350150 19049 80.35 12570 12820 12550 16340 8800 12570 12669.96 17.54 0 -214 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2366 4.73 0.46 12 0.10 2711.00 27780.00 14950 20240306 -14.31 12080 20240109 6.04 14950 -14.31 20240306 12080 6.04 20240109 14950 -14.31 20240306 12080 6.04 20240109 0.11 N 002810 500 92 억 3240011 N N 9 N 00 N
3 20241210 150136 55 60.00 KOSPI N N N Y 60 N 12740 170 2 1.35 235891730 18621 78.54 12570 12820 12550 16340 8800 12570 12668.05 17.54 0 -91 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2353 4.70 0.46 12 0.10 2711.00 27780.00 14950 20240306 -14.78 12080 20240109 5.46 14950 -14.78 20240306 12080 5.46 20240109 14950 -14.78 20240306 12080 5.46 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
4 20241210 140136 55 60.00 KOSPI N N N Y 60 N 12740 170 2 1.35 207741960 16418 69.25 12570 12760 12550 16340 8800 12570 12653.30 17.54 0 422 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2353 4.70 0.46 12 0.09 2711.00 27780.00 14950 20240306 -14.78 12080 20240109 5.46 14950 -14.78 20240306 12080 5.46 20240109 14950 -14.78 20240306 12080 5.46 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
5 20241210 130135 55 60.00 KOSPI N N N Y 60 N 12710 140 2 1.11 191503140 15141 63.86 12570 12740 12550 16340 8800 12570 12647.98 17.54 0 417 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2347 4.69 0.46 12 0.08 2711.00 27780.00 14950 20240306 -14.98 12080 20240109 5.22 14950 -14.98 20240306 12080 5.22 20240109 14950 -14.98 20240306 12080 5.22 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
6 20241210 120136 55 60.00 KOSPI N N N Y 60 N 12720 150 2 1.19 129734920 10272 43.33 12570 12720 12550 16340 8800 12570 12629.96 17.54 0 2170 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2349 4.69 0.46 12 0.06 2711.00 27780.00 14950 20240306 -14.92 12080 20240109 5.30 14950 -14.92 20240306 12080 5.30 20240109 14950 -14.92 20240306 12080 5.30 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
7 20241210 110135 55 60.00 KOSPI N N N Y 60 N 12660 90 2 0.72 102525420 8120 34.25 12570 12720 12550 16340 8800 12570 12626.28 17.54 0 1732 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2338 4.67 0.46 12 0.04 2711.00 27780.00 14950 20240306 -15.32 12080 20240109 4.80 14950 -15.32 20240306 12080 4.80 20240109 14950 -15.32 20240306 12080 4.80 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
8 20241210 100136 55 60.00 KOSPI N N N Y 60 N 12620 50 2 0.40 67842300 5384 22.71 12570 12720 12550 16340 8800 12570 12600.72 17.54 0 2360 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2331 4.66 0.45 12 0.03 2711.00 27780.00 14950 20240306 -15.59 12080 20240109 4.47 14950 -15.59 20240306 12080 4.47 20240109 14950 -15.59 20240306 12080 4.47 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
9 20241210 090137 55 60.00 KOSPI N N N Y 60 N 12560 -10 5 -0.08 13991090 1113 4.69 12570 12600 12560 16340 8800 12570 12570.61 17.54 0 -7 12903 12736 12633 12466 12363 12685 12415 92 3770 500 9300 10 1 18466948 2319 4.63 0.45 12 0.01 2711.00 27780.00 14950 20240306 -15.99 12080 20240109 3.97 14950 -15.99 20240306 12080 3.97 20240109 14950 -15.99 20240306 12080 3.97 20240109 0.11 N 002810 500 92 억 3240011 N N 66 N 00 N
10 20241209 160135 55 60.00 KOSPI N N N Y 60 N 12570 -250 5 -1.95 299243430 23709 102.71 12800 12800 12530 16660 8980 12820 12621.51 17.55 0 -189 13020 12920 12770 12670 12520 12845 12595 92 3840 500 9480 10 1 18466948 2321 4.64 0.45 12 0.13 2711.00 27780.00 14950 20240306 -15.92 12080 20240109 4.06 14950 -15.92 20240306 12080 4.06 20240109 14950 -15.92 20240306 12080 4.06 20240109 0.11 N 002810 500 92 억 3240464 N N 66 N 00 N
11 20241209 150135 55 60.00 KOSPI N N N Y 60 N 12550 -270 5 -2.11 277434530 21972 95.19 12800 12800 12540 16660 8980 12820 12626.73 17.55 0 -317 13020 12920 12770 12670 12520 12845 12595 92 3840 500 9480 10 1 18466948 2318 4.63 0.45 12 0.12 2711.00 27780.00 14950 20240306 -16.05 12080 20240109 3.89 14950 -16.05 20240306 12080 3.89 20240109 14950 -16.05 20240306 12080 3.89 20240109 0.11 N 002810 500 92 억 3240464 N N 0 N 00 N
12 20241209 140136 55 60.00 KOSPI N N N Y 60 N 12550 -270 5 -2.11 238921830 18906 81.90 12800 12800 12550 16660 8980 12820 12637.35 17.55 0 227 13020 12920 12770 12670 12520 12845 12595 92 3840 500 9480 10 1 18466948 2318 4.63 0.45 12 0.10 2711.00 27780.00 14950 20240306 -16.05 12080 20240109 3.89 14950 -16.05 20240306 12080 3.89 20240109 14950 -16.05 20240306 12080 3.89 20240109 0.11 N 002810 500 92 억 3240464 N N 0 N 00 N