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
001290/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,437,-2,5,-0.46,20653576,46994,226.70,436,443,436,570,308,439,439.50,0.20,0,-693,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,473,87.40,0.20,12,0.04,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,5,N,00,N
20241203,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,0,3,0.00,19763083,44958,216.87,436,443,436,570,308,439,439.59,0.20,0,-617,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,476,87.80,0.20,12,0.04,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-1,5,-0.23,17354935,39483,190.46,436,443,436,570,308,439,439.55,0.20,0,-606,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.04,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,0,3,0.00,14108731,32087,154.79,436,443,436,570,308,439,439.70,0.20,0,-591,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,476,87.80,0.20,12,0.03,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-1,5,-0.23,12730444,28950,139.65,436,443,436,570,308,439,439.74,0.20,0,-584,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.03,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,-1,5,-0.23,12190265,27719,133.71,436,443,436,570,308,439,439.78,0.20,0,-584,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,475,87.60,0.20,12,0.03,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,442,3,2,0.68,3824823,8714,42.04,436,443,436,570,308,439,438.93,0.20,0,-185,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,479,88.40,0.20,12,0.01,5.00,2193.00,887,20231227,-50.17,416,20241115,6.25,850,-48.00,20240221,416,6.25,20241115,887,-50.17,20231227,416,6.25,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241203,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,-3,5,-0.68,342696,786,3.79,436,436,436,570,308,439,436.00,0.20,0,-117,446,442,436,432,426,444,434,1096,131,1000,290,1,1,108337120,472,87.20,0.20,12,0.00,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.07,N,001290,1000,1096 억,,221854,N,N,0,N,00,N
20241202,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,3,2,0.69,8963863,20627,17.36,433,440,430,566,306,436,434.57,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,476,87.80,0.20,12,0.02,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
20241202,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,0,3,0.00,8217600,18924,15.93,433,440,430,566,306,436,434.24,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,472,87.20,0.20,12,0.02,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.07,N,001290,1000,1096 억,,222406,N,N,0,N,00,N
20241202,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-1,5,-0.23,7859831,18106,15.24,433,440,430,566,306,436,434.10,0.21,0,-552,460,448,441,429,422,444,425,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.02,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.07,N,001290,1000,1096 억,,222406,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 437 -2 5 -0.46 20653576 46994 226.70 436 443 436 570 308 439 439.50 0.20 0 -693 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 473 87.40 0.20 12 0.04 5.00 2193.00 887 20231227 -50.73 416 20241115 5.05 850 -48.59 20240221 416 5.05 20241115 887 -50.73 20231227 416 5.05 20241115 0.07 N 001290 1000 1096 억 221854 N N 5 N 00 N
3 20241203 150117 57 100.00 KOSPI 증권 N N N N N 439 0 3 0.00 19763083 44958 216.87 436 443 436 570 308 439 439.59 0.20 0 -617 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 476 87.80 0.20 12 0.04 5.00 2193.00 887 20231227 -50.51 416 20241115 5.53 850 -48.35 20240221 416 5.53 20241115 887 -50.51 20231227 416 5.53 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
4 20241203 140117 57 100.00 KOSPI 증권 N N N N N 438 -1 5 -0.23 17354935 39483 190.46 436 443 436 570 308 439 439.55 0.20 0 -606 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 475 87.60 0.20 12 0.04 5.00 2193.00 887 20231227 -50.62 416 20241115 5.29 850 -48.47 20240221 416 5.29 20241115 887 -50.62 20231227 416 5.29 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
5 20241203 130118 57 100.00 KOSPI 증권 N N N N N 439 0 3 0.00 14108731 32087 154.79 436 443 436 570 308 439 439.70 0.20 0 -591 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 476 87.80 0.20 12 0.03 5.00 2193.00 887 20231227 -50.51 416 20241115 5.53 850 -48.35 20240221 416 5.53 20241115 887 -50.51 20231227 416 5.53 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
6 20241203 120119 57 100.00 KOSPI 증권 N N N N N 438 -1 5 -0.23 12730444 28950 139.65 436 443 436 570 308 439 439.74 0.20 0 -584 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 475 87.60 0.20 12 0.03 5.00 2193.00 887 20231227 -50.62 416 20241115 5.29 850 -48.47 20240221 416 5.29 20241115 887 -50.62 20231227 416 5.29 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
7 20241203 110117 57 100.00 KOSPI 증권 N N N N N 438 -1 5 -0.23 12190265 27719 133.71 436 443 436 570 308 439 439.78 0.20 0 -584 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 475 87.60 0.20 12 0.03 5.00 2193.00 887 20231227 -50.62 416 20241115 5.29 850 -48.47 20240221 416 5.29 20241115 887 -50.62 20231227 416 5.29 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
8 20241203 100116 57 100.00 KOSPI 증권 N N N N N 442 3 2 0.68 3824823 8714 42.04 436 443 436 570 308 439 438.93 0.20 0 -185 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 479 88.40 0.20 12 0.01 5.00 2193.00 887 20231227 -50.17 416 20241115 6.25 850 -48.00 20240221 416 6.25 20241115 887 -50.17 20231227 416 6.25 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
9 20241203 090116 57 100.00 KOSPI 증권 N N N N N 436 -3 5 -0.68 342696 786 3.79 436 436 436 570 308 439 436.00 0.20 0 -117 446 442 436 432 426 444 434 1096 131 1000 290 1 1 108337120 472 87.20 0.20 12 0.00 5.00 2193.00 887 20231227 -50.85 416 20241115 4.81 850 -48.71 20240221 416 4.81 20241115 887 -50.85 20231227 416 4.81 20241115 0.07 N 001290 1000 1096 억 221854 N N 0 N 00 N
10 20241202 160115 57 100.00 KOSPI 증권 N N N N N 439 3 2 0.69 8963863 20627 17.36 433 440 430 566 306 436 434.57 0.21 0 -552 460 448 441 429 422 444 425 1096 130 1000 290 1 1 108337120 476 87.80 0.20 12 0.02 5.00 2193.00 887 20231227 -50.51 416 20241115 5.53 850 -48.35 20240221 416 5.53 20241115 887 -50.51 20231227 416 5.53 20241115 0.07 N 001290 1000 1096 억 222406 N N 0 N 00 N
11 20241202 150116 57 100.00 KOSPI 증권 N N N N N 436 0 3 0.00 8217600 18924 15.93 433 440 430 566 306 436 434.24 0.21 0 -552 460 448 441 429 422 444 425 1096 130 1000 290 1 1 108337120 472 87.20 0.20 12 0.02 5.00 2193.00 887 20231227 -50.85 416 20241115 4.81 850 -48.71 20240221 416 4.81 20241115 887 -50.85 20231227 416 4.81 20241115 0.07 N 001290 1000 1096 억 222406 N N 0 N 00 N
12 20241202 140116 57 100.00 KOSPI 증권 N N N N N 435 -1 5 -0.23 7859831 18106 15.24 433 440 430 566 306 436 434.10 0.21 0 -552 460 448 441 429 422 444 425 1096 130 1000 290 1 1 108337120 471 87.00 0.20 12 0.02 5.00 2193.00 887 20231227 -50.96 416 20241115 4.57 850 -48.82 20240221 416 4.57 20241115 887 -50.96 20231227 416 4.57 20241115 0.07 N 001290 1000 1096 억 222406 N N 0 N 00 N