ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001270/price/prices-20241101.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
20241125,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27850,0,3,0.00,23815000,855,147.41,28000,28000,27700,36200,19500,27850,27853.80,1.40,0,44,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2888,6.50,0.46,12,0.01,4286.00,61056.00,30500,20241107,-8.69,21300,20231208,30.75,30500,-8.69,20241107,21400,30.14,20240104,30500,-8.69,20241107,21300,30.75,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27700,-150,5,-0.54,11837800,426,73.45,28000,28000,27700,36200,19500,27850,27788.26,1.40,0,109,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2872,6.46,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.18,21300,20231208,30.05,30500,-9.18,20241107,21400,29.44,20240104,30500,-9.18,20241107,21300,30.05,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,8983400,323,55.69,28000,28000,27750,36200,19500,27850,27812.38,1.40,0,103,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,8983400,323,55.69,28000,28000,27750,36200,19500,27850,27812.38,1.40,0,103,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27900,50,2,0.18,6425800,231,39.83,28000,28000,27750,36200,19500,27850,27817.32,1.40,0,103,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2893,6.51,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.52,21300,20231208,30.99,30500,-8.52,20241107,21400,30.37,20240104,30500,-8.52,20241107,21300,30.99,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-50,5,-0.18,2446300,88,15.17,28000,28000,27750,36200,19500,27850,27798.86,1.40,0,67,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27750,-100,5,-0.36,834750,30,5.17,28000,28000,27750,36200,19500,27850,27825.00,1.40,0,13,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2878,6.47,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.02,21300,20231208,30.28,30500,-9.02,20241107,21400,29.67,20240104,30500,-9.02,20241107,21300,30.28,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241125,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,28000,150,2,0.54,252000,9,1.55,28000,28000,28000,36200,19500,27850,28000.00,1.40,0,-7,28183,28016,27833,27666,27483,27925,27575,518,8350,5000,20050,50,1,10369886,2904,6.53,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.20,21300,20231208,31.46,30500,-8.20,20241107,21400,30.84,20240104,30500,-8.20,20241107,21300,31.46,20231208,0.02,N,001270,5000,518 억,,144909,N,N,0,N,00,N
20241122,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27850,-50,5,-0.18,16118650,580,7.65,28000,28000,27650,36250,19550,27900,27790.78,1.40,0,37,28300,28100,27850,27650,27400,28200,27750,518,8350,5000,20080,50,1,10369886,2888,6.50,0.46,12,0.01,4286.00,61056.00,30500,20241107,-8.69,21300,20231208,30.75,30500,-8.69,20241107,21400,30.14,20240104,30500,-8.69,20241107,21300,30.75,20231208,0.02,N,001270,5000,518 억,,144665,N,N,0,N,00,N
20241122,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-100,5,-0.36,13946350,502,6.62,28000,28000,27650,36250,19550,27900,27781.57,1.40,0,22,28300,28100,27850,27650,27400,28200,27750,518,8350,5000,20080,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144665,N,N,0,N,00,N
20241122,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27800,-100,5,-0.36,12889900,464,6.12,28000,28000,27650,36250,19550,27900,27779.96,1.40,0,46,28300,28100,27850,27650,27400,28200,27750,518,8350,5000,20080,50,1,10369886,2883,6.49,0.46,12,0.00,4286.00,61056.00,30500,20241107,-8.85,21300,20231208,30.52,30500,-8.85,20241107,21400,29.91,20240104,30500,-8.85,20241107,21300,30.52,20231208,0.02,N,001270,5000,518 억,,144665,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 20241125 160118 57 100.00 KOSPI 증권 N N N N N 27850 0 3 0.00 23815000 855 147.41 28000 28000 27700 36200 19500 27850 27853.80 1.40 0 44 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2888 6.50 0.46 12 0.01 4286.00 61056.00 30500 20241107 -8.69 21300 20231208 30.75 30500 -8.69 20241107 21400 30.14 20240104 30500 -8.69 20241107 21300 30.75 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
3 20241125 150119 57 100.00 KOSPI 증권 N N N N N 27700 -150 5 -0.54 11837800 426 73.45 28000 28000 27700 36200 19500 27850 27788.26 1.40 0 109 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2872 6.46 0.45 12 0.00 4286.00 61056.00 30500 20241107 -9.18 21300 20231208 30.05 30500 -9.18 20241107 21400 29.44 20240104 30500 -9.18 20241107 21300 30.05 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
4 20241125 140120 57 100.00 KOSPI 증권 N N N N N 27800 -50 5 -0.18 8983400 323 55.69 28000 28000 27750 36200 19500 27850 27812.38 1.40 0 103 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2883 6.49 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.85 21300 20231208 30.52 30500 -8.85 20241107 21400 29.91 20240104 30500 -8.85 20241107 21300 30.52 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
5 20241125 130120 57 100.00 KOSPI 증권 N N N N N 27800 -50 5 -0.18 8983400 323 55.69 28000 28000 27750 36200 19500 27850 27812.38 1.40 0 103 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2883 6.49 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.85 21300 20231208 30.52 30500 -8.85 20241107 21400 29.91 20240104 30500 -8.85 20241107 21300 30.52 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
6 20241125 120119 57 100.00 KOSPI 증권 N N N N N 27900 50 2 0.18 6425800 231 39.83 28000 28000 27750 36200 19500 27850 27817.32 1.40 0 103 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2893 6.51 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.52 21300 20231208 30.99 30500 -8.52 20241107 21400 30.37 20240104 30500 -8.52 20241107 21300 30.99 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
7 20241125 110119 57 100.00 KOSPI 증권 N N N N N 27800 -50 5 -0.18 2446300 88 15.17 28000 28000 27750 36200 19500 27850 27798.86 1.40 0 67 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2883 6.49 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.85 21300 20231208 30.52 30500 -8.85 20241107 21400 29.91 20240104 30500 -8.85 20241107 21300 30.52 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
8 20241125 100118 57 100.00 KOSPI 증권 N N N N N 27750 -100 5 -0.36 834750 30 5.17 28000 28000 27750 36200 19500 27850 27825.00 1.40 0 13 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2878 6.47 0.45 12 0.00 4286.00 61056.00 30500 20241107 -9.02 21300 20231208 30.28 30500 -9.02 20241107 21400 29.67 20240104 30500 -9.02 20241107 21300 30.28 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
9 20241125 090118 57 100.00 KOSPI 증권 N N N N N 28000 150 2 0.54 252000 9 1.55 28000 28000 28000 36200 19500 27850 28000.00 1.40 0 -7 28183 28016 27833 27666 27483 27925 27575 518 8350 5000 20050 50 1 10369886 2904 6.53 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.20 21300 20231208 31.46 30500 -8.20 20241107 21400 30.84 20240104 30500 -8.20 20241107 21300 31.46 20231208 0.02 N 001270 5000 518 억 144909 N N 0 N 00 N
10 20241122 160118 57 100.00 KOSPI 증권 N N N N N 27850 -50 5 -0.18 16118650 580 7.65 28000 28000 27650 36250 19550 27900 27790.78 1.40 0 37 28300 28100 27850 27650 27400 28200 27750 518 8350 5000 20080 50 1 10369886 2888 6.50 0.46 12 0.01 4286.00 61056.00 30500 20241107 -8.69 21300 20231208 30.75 30500 -8.69 20241107 21400 30.14 20240104 30500 -8.69 20241107 21300 30.75 20231208 0.02 N 001270 5000 518 억 144665 N N 0 N 00 N
11 20241122 150117 57 100.00 KOSPI 증권 N N N N N 27800 -100 5 -0.36 13946350 502 6.62 28000 28000 27650 36250 19550 27900 27781.57 1.40 0 22 28300 28100 27850 27650 27400 28200 27750 518 8350 5000 20080 50 1 10369886 2883 6.49 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.85 21300 20231208 30.52 30500 -8.85 20241107 21400 29.91 20240104 30500 -8.85 20241107 21300 30.52 20231208 0.02 N 001270 5000 518 억 144665 N N 0 N 00 N
12 20241122 140118 57 100.00 KOSPI 증권 N N N N N 27800 -100 5 -0.36 12889900 464 6.12 28000 28000 27650 36250 19550 27900 27779.96 1.40 0 46 28300 28100 27850 27650 27400 28200 27750 518 8350 5000 20080 50 1 10369886 2883 6.49 0.46 12 0.00 4286.00 61056.00 30500 20241107 -8.85 21300 20231208 30.52 30500 -8.85 20241107 21400 29.91 20240104 30500 -8.85 20241107 21300 30.52 20231208 0.02 N 001270 5000 518 억 144665 N N 0 N 00 N