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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001270/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
20241203,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26400,600,2,2.33,41937800,1622,39.56,25950,26500,25700,33500,18100,25800,25855.61,1.43,0,-123,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2738,6.16,0.43,12,0.02,4286.00,61056.00,30500,20241107,-13.44,21300,20231208,23.94,30500,-13.44,20241107,21400,23.36,20240104,30500,-13.44,20241107,21300,23.94,20231208,0.02,N,001270,5000,518 억,,148693,N,N,1,N,00,N
20241203,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,150,2,0.58,38775300,1501,36.61,25950,26000,25700,33500,18100,25800,25832.98,1.43,0,-71,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2691,6.05,0.43,12,0.01,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,150,2,0.58,37711250,1460,35.61,25950,25950,25700,33500,18100,25800,25829.62,1.43,0,-67,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2691,6.05,0.43,12,0.01,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,50,2,0.19,31672150,1227,29.93,25950,25950,25700,33500,18100,25800,25812.67,1.43,0,-141,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2681,6.03,0.42,12,0.01,4286.00,61056.00,30500,20241107,-15.25,21300,20231208,21.36,30500,-15.25,20241107,21400,20.79,20240104,30500,-15.25,20241107,21300,21.36,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,0,3,0.00,8568850,332,8.10,25950,25950,25700,33500,18100,25800,25809.79,1.43,0,-19,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2675,6.02,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,0,3,0.00,7769050,301,7.34,25950,25950,25700,33500,18100,25800,25810.80,1.43,0,-25,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2675,6.02,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,100115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,50,2,0.19,5572700,216,5.27,25950,25950,25700,33500,18100,25800,25799.54,1.43,0,2,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2681,6.03,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.25,21300,20231208,21.36,30500,-15.25,20241107,21400,20.79,20240104,30500,-15.25,20241107,21300,21.36,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241203,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,150,2,0.58,77850,3,0.07,25950,25950,25950,33500,18100,25800,25950.00,1.43,0,3,26733,26266,25883,25416,25033,26075,25225,518,7700,5000,18570,50,1,10369886,2691,6.05,0.43,12,0.00,4286.00,61056.00,30500,20241107,-14.92,21300,20231208,21.83,30500,-14.92,20241107,21400,21.26,20240104,30500,-14.92,20241107,21300,21.83,20231208,0.02,N,001270,5000,518 억,,148693,N,N,0,N,00,N
20241202,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,-350,5,-1.34,105930450,4100,88.82,26350,26350,25500,33950,18350,26150,25836.70,1.43,0,838,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2675,6.02,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
20241202,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25800,-350,5,-1.34,105698350,4091,88.63,26350,26350,25500,33950,18350,26150,25836.80,1.43,0,838,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2675,6.02,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.41,21300,20231208,21.13,30500,-15.41,20241107,21400,20.56,20240104,30500,-15.41,20241107,21300,21.13,20231208,0.02,N,001270,5000,518 억,,148713,N,N,0,N,00,N
20241202,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,-250,5,-0.96,104361350,4039,87.50,26350,26350,25500,33950,18350,26150,25838.41,1.43,0,881,26850,26500,26300,25950,25750,26400,25850,518,7800,5000,18820,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,21300,20231208,21.60,30500,-15.08,20241107,21400,21.03,20240104,30500,-15.08,20241107,21300,21.60,20231208,0.02,N,001270,5000,518 억,,148713,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 20241203 160117 57 100.00 KOSPI 증권 N N N N N 26400 600 2 2.33 41937800 1622 39.56 25950 26500 25700 33500 18100 25800 25855.61 1.43 0 -123 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2738 6.16 0.43 12 0.02 4286.00 61056.00 30500 20241107 -13.44 21300 20231208 23.94 30500 -13.44 20241107 21400 23.36 20240104 30500 -13.44 20241107 21300 23.94 20231208 0.02 N 001270 5000 518 억 148693 N N 1 N 00 N
3 20241203 150117 57 100.00 KOSPI 증권 N N N N N 25950 150 2 0.58 38775300 1501 36.61 25950 26000 25700 33500 18100 25800 25832.98 1.43 0 -71 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2691 6.05 0.43 12 0.01 4286.00 61056.00 30500 20241107 -14.92 21300 20231208 21.83 30500 -14.92 20241107 21400 21.26 20240104 30500 -14.92 20241107 21300 21.83 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
4 20241203 140117 57 100.00 KOSPI 증권 N N N N N 25950 150 2 0.58 37711250 1460 35.61 25950 25950 25700 33500 18100 25800 25829.62 1.43 0 -67 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2691 6.05 0.43 12 0.01 4286.00 61056.00 30500 20241107 -14.92 21300 20231208 21.83 30500 -14.92 20241107 21400 21.26 20240104 30500 -14.92 20241107 21300 21.83 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
5 20241203 130117 57 100.00 KOSPI 증권 N N N N N 25850 50 2 0.19 31672150 1227 29.93 25950 25950 25700 33500 18100 25800 25812.67 1.43 0 -141 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2681 6.03 0.42 12 0.01 4286.00 61056.00 30500 20241107 -15.25 21300 20231208 21.36 30500 -15.25 20241107 21400 20.79 20240104 30500 -15.25 20241107 21300 21.36 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
6 20241203 120119 57 100.00 KOSPI 증권 N N N N N 25800 0 3 0.00 8568850 332 8.10 25950 25950 25700 33500 18100 25800 25809.79 1.43 0 -19 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2675 6.02 0.42 12 0.00 4286.00 61056.00 30500 20241107 -15.41 21300 20231208 21.13 30500 -15.41 20241107 21400 20.56 20240104 30500 -15.41 20241107 21300 21.13 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
7 20241203 110117 57 100.00 KOSPI 증권 N N N N N 25800 0 3 0.00 7769050 301 7.34 25950 25950 25700 33500 18100 25800 25810.80 1.43 0 -25 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2675 6.02 0.42 12 0.00 4286.00 61056.00 30500 20241107 -15.41 21300 20231208 21.13 30500 -15.41 20241107 21400 20.56 20240104 30500 -15.41 20241107 21300 21.13 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
8 20241203 100115 57 100.00 KOSPI 증권 N N N N N 25850 50 2 0.19 5572700 216 5.27 25950 25950 25700 33500 18100 25800 25799.54 1.43 0 2 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2681 6.03 0.42 12 0.00 4286.00 61056.00 30500 20241107 -15.25 21300 20231208 21.36 30500 -15.25 20241107 21400 20.79 20240104 30500 -15.25 20241107 21300 21.36 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
9 20241203 090116 57 100.00 KOSPI 증권 N N N N N 25950 150 2 0.58 77850 3 0.07 25950 25950 25950 33500 18100 25800 25950.00 1.43 0 3 26733 26266 25883 25416 25033 26075 25225 518 7700 5000 18570 50 1 10369886 2691 6.05 0.43 12 0.00 4286.00 61056.00 30500 20241107 -14.92 21300 20231208 21.83 30500 -14.92 20241107 21400 21.26 20240104 30500 -14.92 20241107 21300 21.83 20231208 0.02 N 001270 5000 518 억 148693 N N 0 N 00 N
10 20241202 160115 57 100.00 KOSPI 증권 N N N N N 25800 -350 5 -1.34 105930450 4100 88.82 26350 26350 25500 33950 18350 26150 25836.70 1.43 0 838 26850 26500 26300 25950 25750 26400 25850 518 7800 5000 18820 50 1 10369886 2675 6.02 0.42 12 0.04 4286.00 61056.00 30500 20241107 -15.41 21300 20231208 21.13 30500 -15.41 20241107 21400 20.56 20240104 30500 -15.41 20241107 21300 21.13 20231208 0.02 N 001270 5000 518 억 148713 N N 0 N 00 N
11 20241202 150116 57 100.00 KOSPI 증권 N N N N N 25800 -350 5 -1.34 105698350 4091 88.63 26350 26350 25500 33950 18350 26150 25836.80 1.43 0 838 26850 26500 26300 25950 25750 26400 25850 518 7800 5000 18820 50 1 10369886 2675 6.02 0.42 12 0.04 4286.00 61056.00 30500 20241107 -15.41 21300 20231208 21.13 30500 -15.41 20241107 21400 20.56 20240104 30500 -15.41 20241107 21300 21.13 20231208 0.02 N 001270 5000 518 억 148713 N N 0 N 00 N
12 20241202 140115 57 100.00 KOSPI 증권 N N N N N 25900 -250 5 -0.96 104361350 4039 87.50 26350 26350 25500 33950 18350 26150 25838.41 1.43 0 881 26850 26500 26300 25950 25750 26400 25850 518 7800 5000 18820 50 1 10369886 2686 6.04 0.42 12 0.04 4286.00 61056.00 30500 20241107 -15.08 21300 20231208 21.60 30500 -15.08 20241107 21400 21.03 20240104 30500 -15.08 20241107 21300 21.60 20231208 0.02 N 001270 5000 518 억 148713 N N 0 N 00 N