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
001250/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
20241210,160117,55,40.00,KOSPI,,,N,N,N,Y,40,N,2625,175,2,7.14,4042063960,1578034,120.16,2450,2635,2450,3185,1715,2450,2561.40,5.21,0,446421,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2167,7.81,0.51,12,1.91,336.00,5119.00,4455,20240920,-41.08,2325,20240418,12.90,4455,-41.08,20240920,2325,12.90,20240418,4455,-41.08,20240920,2325,12.90,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,150116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2610,160,2,6.53,3762785375,1471300,112.03,2450,2635,2450,3185,1715,2450,2557.46,5.21,0,408311,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2154,7.77,0.51,12,1.78,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,4455,-41.41,20240920,2325,12.26,20240418,4455,-41.41,20240920,2325,12.26,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,140117,55,40.00,KOSPI,,,N,N,N,Y,40,N,2610,160,2,6.53,3216804235,1262576,96.14,2450,2630,2450,3185,1715,2450,2547.81,5.21,0,364610,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2154,7.77,0.51,12,1.53,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,4455,-41.41,20240920,2325,12.26,20240418,4455,-41.41,20240920,2325,12.26,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,130116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2610,160,2,6.53,2712178385,1069077,81.41,2450,2610,2450,3185,1715,2450,2536.94,5.21,0,329343,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2154,7.77,0.51,12,1.30,336.00,5119.00,4455,20240920,-41.41,2325,20240418,12.26,4455,-41.41,20240920,2325,12.26,20240418,4455,-41.41,20240920,2325,12.26,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,120116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2580,130,2,5.31,2277634270,900749,68.59,2450,2590,2450,3185,1715,2450,2528.60,5.21,0,240442,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2129,7.68,0.50,12,1.09,336.00,5119.00,4455,20240920,-42.09,2325,20240418,10.97,4455,-42.09,20240920,2325,10.97,20240418,4455,-42.09,20240920,2325,10.97,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,110116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2565,115,2,4.69,1986007290,787289,59.95,2450,2575,2450,3185,1715,2450,2522.59,5.21,0,230330,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2117,7.63,0.50,12,0.95,336.00,5119.00,4455,20240920,-42.42,2325,20240418,10.32,4455,-42.42,20240920,2325,10.32,20240418,4455,-42.42,20240920,2325,10.32,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,100116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2540,90,2,3.67,1515846980,603382,45.94,2450,2560,2450,3185,1715,2450,2512.26,5.21,0,157441,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2096,7.56,0.50,12,0.73,336.00,5119.00,4455,20240920,-42.99,2325,20240418,9.25,4455,-42.99,20240920,2325,9.25,20240418,4455,-42.99,20240920,2325,9.25,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241210,090117,55,40.00,KOSPI,,,N,N,N,Y,40,N,2515,65,2,2.65,285491290,115818,8.82,2450,2525,2450,3185,1715,2450,2465.00,5.21,0,46580,2606,2527,2486,2407,2366,2507,2387,2063,735,2500,1560,5,1,82533764,2076,7.49,0.49,12,0.14,336.00,5119.00,4455,20240920,-43.55,2325,20240418,8.17,4455,-43.55,20240920,2325,8.17,20240418,4455,-43.55,20240920,2325,8.17,20240418,4.71,N,001250,2500,2063 억,,4300996,N,N,54,N,00,N
20241209,160116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2450,-110,5,-4.30,3193311545,1288342,67.39,2555,2565,2445,3325,1795,2560,2478.79,4.92,0,248161,2753,2656,2563,2466,2373,2610,2420,2063,765,2500,1630,5,1,82533764,2022,7.29,0.48,12,1.56,336.00,5119.00,4455,20240920,-45.01,2325,20240418,5.38,4455,-45.01,20240920,2325,5.38,20240418,4455,-45.01,20240920,2325,5.38,20240418,5.04,N,001250,2500,2063 억,,4063107,N,N,54,N,00,N
20241209,150116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2450,-110,5,-4.30,2902290925,1169680,61.18,2555,2565,2445,3325,1795,2560,2481.23,4.92,0,205626,2753,2656,2563,2466,2373,2610,2420,2063,765,2500,1630,5,1,82533764,2022,7.29,0.48,12,1.42,336.00,5119.00,4455,20240920,-45.01,2325,20240418,5.38,4455,-45.01,20240920,2325,5.38,20240418,4455,-45.01,20240920,2325,5.38,20240418,5.04,N,001250,2500,2063 억,,4063107,N,N,0,N,00,N
20241209,140116,55,40.00,KOSPI,,,N,N,N,Y,40,N,2475,-85,5,-3.32,2443945805,983127,51.42,2555,2565,2445,3325,1795,2560,2485.84,4.92,0,135020,2753,2656,2563,2466,2373,2610,2420,2063,765,2500,1630,5,1,82533764,2043,7.37,0.48,12,1.19,336.00,5119.00,4455,20240920,-44.44,2325,20240418,6.45,4455,-44.44,20240920,2325,6.45,20240418,4455,-44.44,20240920,2325,6.45,20240418,5.04,N,001250,2500,2063 억,,4063107,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 160117 55 40.00 KOSPI N N N Y 40 N 2625 175 2 7.14 4042063960 1578034 120.16 2450 2635 2450 3185 1715 2450 2561.40 5.21 0 446421 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2167 7.81 0.51 12 1.91 336.00 5119.00 4455 20240920 -41.08 2325 20240418 12.90 4455 -41.08 20240920 2325 12.90 20240418 4455 -41.08 20240920 2325 12.90 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
3 20241210 150116 55 40.00 KOSPI N N N Y 40 N 2610 160 2 6.53 3762785375 1471300 112.03 2450 2635 2450 3185 1715 2450 2557.46 5.21 0 408311 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2154 7.77 0.51 12 1.78 336.00 5119.00 4455 20240920 -41.41 2325 20240418 12.26 4455 -41.41 20240920 2325 12.26 20240418 4455 -41.41 20240920 2325 12.26 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
4 20241210 140117 55 40.00 KOSPI N N N Y 40 N 2610 160 2 6.53 3216804235 1262576 96.14 2450 2630 2450 3185 1715 2450 2547.81 5.21 0 364610 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2154 7.77 0.51 12 1.53 336.00 5119.00 4455 20240920 -41.41 2325 20240418 12.26 4455 -41.41 20240920 2325 12.26 20240418 4455 -41.41 20240920 2325 12.26 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
5 20241210 130116 55 40.00 KOSPI N N N Y 40 N 2610 160 2 6.53 2712178385 1069077 81.41 2450 2610 2450 3185 1715 2450 2536.94 5.21 0 329343 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2154 7.77 0.51 12 1.30 336.00 5119.00 4455 20240920 -41.41 2325 20240418 12.26 4455 -41.41 20240920 2325 12.26 20240418 4455 -41.41 20240920 2325 12.26 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
6 20241210 120116 55 40.00 KOSPI N N N Y 40 N 2580 130 2 5.31 2277634270 900749 68.59 2450 2590 2450 3185 1715 2450 2528.60 5.21 0 240442 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2129 7.68 0.50 12 1.09 336.00 5119.00 4455 20240920 -42.09 2325 20240418 10.97 4455 -42.09 20240920 2325 10.97 20240418 4455 -42.09 20240920 2325 10.97 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
7 20241210 110116 55 40.00 KOSPI N N N Y 40 N 2565 115 2 4.69 1986007290 787289 59.95 2450 2575 2450 3185 1715 2450 2522.59 5.21 0 230330 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2117 7.63 0.50 12 0.95 336.00 5119.00 4455 20240920 -42.42 2325 20240418 10.32 4455 -42.42 20240920 2325 10.32 20240418 4455 -42.42 20240920 2325 10.32 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
8 20241210 100116 55 40.00 KOSPI N N N Y 40 N 2540 90 2 3.67 1515846980 603382 45.94 2450 2560 2450 3185 1715 2450 2512.26 5.21 0 157441 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2096 7.56 0.50 12 0.73 336.00 5119.00 4455 20240920 -42.99 2325 20240418 9.25 4455 -42.99 20240920 2325 9.25 20240418 4455 -42.99 20240920 2325 9.25 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
9 20241210 090117 55 40.00 KOSPI N N N Y 40 N 2515 65 2 2.65 285491290 115818 8.82 2450 2525 2450 3185 1715 2450 2465.00 5.21 0 46580 2606 2527 2486 2407 2366 2507 2387 2063 735 2500 1560 5 1 82533764 2076 7.49 0.49 12 0.14 336.00 5119.00 4455 20240920 -43.55 2325 20240418 8.17 4455 -43.55 20240920 2325 8.17 20240418 4455 -43.55 20240920 2325 8.17 20240418 4.71 N 001250 2500 2063 억 4300996 N N 54 N 00 N
10 20241209 160116 55 40.00 KOSPI N N N Y 40 N 2450 -110 5 -4.30 3193311545 1288342 67.39 2555 2565 2445 3325 1795 2560 2478.79 4.92 0 248161 2753 2656 2563 2466 2373 2610 2420 2063 765 2500 1630 5 1 82533764 2022 7.29 0.48 12 1.56 336.00 5119.00 4455 20240920 -45.01 2325 20240418 5.38 4455 -45.01 20240920 2325 5.38 20240418 4455 -45.01 20240920 2325 5.38 20240418 5.04 N 001250 2500 2063 억 4063107 N N 54 N 00 N
11 20241209 150116 55 40.00 KOSPI N N N Y 40 N 2450 -110 5 -4.30 2902290925 1169680 61.18 2555 2565 2445 3325 1795 2560 2481.23 4.92 0 205626 2753 2656 2563 2466 2373 2610 2420 2063 765 2500 1630 5 1 82533764 2022 7.29 0.48 12 1.42 336.00 5119.00 4455 20240920 -45.01 2325 20240418 5.38 4455 -45.01 20240920 2325 5.38 20240418 4455 -45.01 20240920 2325 5.38 20240418 5.04 N 001250 2500 2063 억 4063107 N N 0 N 00 N
12 20241209 140116 55 40.00 KOSPI N N N Y 40 N 2475 -85 5 -3.32 2443945805 983127 51.42 2555 2565 2445 3325 1795 2560 2485.84 4.92 0 135020 2753 2656 2563 2466 2373 2610 2420 2063 765 2500 1630 5 1 82533764 2043 7.37 0.48 12 1.19 336.00 5119.00 4455 20240920 -44.44 2325 20240418 6.45 4455 -44.44 20240920 2325 6.45 20240418 4455 -44.44 20240920 2325 6.45 20240418 5.04 N 001250 2500 2063 억 4063107 N N 0 N 00 N