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
001260/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
20241210,160117,57,100.00,KOSPI,,,N,N,N,N, ,N,8370,1220,2,17.06,6130341930,735373,728.41,7600,8940,7400,9290,5010,7150,8336.35,0.56,0,10493,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,823,13.74,0.73,12,7.48,609.00,11513.00,10500,20241113,-20.29,5660,20240418,47.88,10500,-20.29,20241113,5660,47.88,20240418,10500,-20.29,20241113,5660,47.88,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,150117,57,100.00,KOSPI,,,N,N,N,N, ,N,8230,1080,2,15.10,5923372370,710321,703.59,7600,8940,7400,9290,5010,7150,8339.01,0.56,0,10313,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,809,13.51,0.71,12,7.22,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,10500,-21.62,20241113,5660,45.41,20240418,10500,-21.62,20241113,5660,45.41,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,140117,57,100.00,KOSPI,,,N,N,N,N, ,N,8260,1110,2,15.52,5685884710,681645,675.19,7600,8940,7400,9290,5010,7150,8341.42,0.56,0,7440,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,812,13.56,0.72,12,6.93,609.00,11513.00,10500,20241113,-21.33,5660,20240418,45.94,10500,-21.33,20241113,5660,45.94,20240418,10500,-21.33,20241113,5660,45.94,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,130116,57,100.00,KOSPI,,,N,N,N,N, ,N,8360,1210,2,16.92,5393994970,646509,640.39,7600,8940,7400,9290,5010,7150,8343.26,0.56,0,10701,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,822,13.73,0.73,12,6.58,609.00,11513.00,10500,20241113,-20.38,5660,20240418,47.70,10500,-20.38,20241113,5660,47.70,20240418,10500,-20.38,20241113,5660,47.70,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,120116,57,100.00,KOSPI,,,N,N,N,N, ,N,8420,1270,2,17.76,4866261210,582638,577.12,7600,8940,7400,9290,5010,7150,8352.12,0.56,0,9407,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,828,13.83,0.73,12,5.93,609.00,11513.00,10500,20241113,-19.81,5660,20240418,48.76,10500,-19.81,20241113,5660,48.76,20240418,10500,-19.81,20241113,5660,48.76,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,110116,57,100.00,KOSPI,,,N,N,N,N, ,N,8720,1570,2,21.96,4119235800,495789,491.09,7600,8940,7400,9290,5010,7150,8308.45,0.56,0,16326,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,857,14.32,0.76,12,5.04,609.00,11513.00,10500,20241113,-16.95,5660,20240418,54.06,10500,-16.95,20241113,5660,54.06,20240418,10500,-16.95,20241113,5660,54.06,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,100116,57,100.00,KOSPI,,,N,N,N,N, ,N,8330,1180,2,16.50,2279719050,283138,280.46,7600,8480,7400,9290,5010,7150,8051.62,0.56,0,-11726,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,819,13.68,0.72,12,2.88,609.00,11513.00,10500,20241113,-20.67,5660,20240418,47.17,10500,-20.67,20241113,5660,47.17,20240418,10500,-20.67,20241113,5660,47.17,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241210,090117,57,100.00,KOSPI,,,N,N,N,N, ,N,7790,640,2,8.95,53777050,7060,6.99,7600,7840,7400,9290,5010,7150,7617.15,0.56,0,-667,7896,7522,7276,6902,6656,7400,6780,492,2140,5000,5000,10,1,9832572,766,12.79,0.68,12,0.07,609.00,11513.00,10500,20241113,-25.81,5660,20240418,37.63,10500,-25.81,20241113,5660,37.63,20240418,10500,-25.81,20241113,5660,37.63,20240418,0.34,N,001260,5000,491 억,,55268,N,N,0,N,00,N
20241209,160116,57,100.00,KOSPI,,,N,N,N,N, ,N,7150,-280,5,-3.77,679248390,94649,72.87,7650,7650,7030,9650,5210,7430,7176.48,0.42,0,12759,8383,7906,7493,7016,6603,8145,7255,492,2220,5000,5200,10,1,9832572,703,11.74,0.62,12,0.96,609.00,11513.00,10500,20241113,-31.90,5660,20240418,26.33,10500,-31.90,20241113,5660,26.33,20240418,10500,-31.90,20241113,5660,26.33,20240418,0.24,N,001260,5000,491 억,,41059,N,N,0,N,00,N
20241209,150116,57,100.00,KOSPI,,,N,N,N,N, ,N,7190,-240,5,-3.23,653639170,91075,70.12,7650,7650,7030,9650,5210,7430,7176.91,0.42,0,11335,8383,7906,7493,7016,6603,8145,7255,492,2220,5000,5200,10,1,9832572,707,11.81,0.62,12,0.93,609.00,11513.00,10500,20241113,-31.52,5660,20240418,27.03,10500,-31.52,20241113,5660,27.03,20240418,10500,-31.52,20241113,5660,27.03,20240418,0.24,N,001260,5000,491 억,,41059,N,N,0,N,00,N
20241209,140117,57,100.00,KOSPI,,,N,N,N,N, ,N,7280,-150,5,-2.02,566208830,78881,60.73,7650,7650,7030,9650,5210,7430,7177.98,0.42,0,9209,8383,7906,7493,7016,6603,8145,7255,492,2220,5000,5200,10,1,9832572,716,11.95,0.63,12,0.80,609.00,11513.00,10500,20241113,-30.67,5660,20240418,28.62,10500,-30.67,20241113,5660,28.62,20240418,10500,-30.67,20241113,5660,28.62,20240418,0.24,N,001260,5000,491 억,,41059,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 57 100.00 KOSPI N N N N N 8370 1220 2 17.06 6130341930 735373 728.41 7600 8940 7400 9290 5010 7150 8336.35 0.56 0 10493 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 823 13.74 0.73 12 7.48 609.00 11513.00 10500 20241113 -20.29 5660 20240418 47.88 10500 -20.29 20241113 5660 47.88 20240418 10500 -20.29 20241113 5660 47.88 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
3 20241210 150117 57 100.00 KOSPI N N N N N 8230 1080 2 15.10 5923372370 710321 703.59 7600 8940 7400 9290 5010 7150 8339.01 0.56 0 10313 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 809 13.51 0.71 12 7.22 609.00 11513.00 10500 20241113 -21.62 5660 20240418 45.41 10500 -21.62 20241113 5660 45.41 20240418 10500 -21.62 20241113 5660 45.41 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
4 20241210 140117 57 100.00 KOSPI N N N N N 8260 1110 2 15.52 5685884710 681645 675.19 7600 8940 7400 9290 5010 7150 8341.42 0.56 0 7440 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 812 13.56 0.72 12 6.93 609.00 11513.00 10500 20241113 -21.33 5660 20240418 45.94 10500 -21.33 20241113 5660 45.94 20240418 10500 -21.33 20241113 5660 45.94 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
5 20241210 130116 57 100.00 KOSPI N N N N N 8360 1210 2 16.92 5393994970 646509 640.39 7600 8940 7400 9290 5010 7150 8343.26 0.56 0 10701 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 822 13.73 0.73 12 6.58 609.00 11513.00 10500 20241113 -20.38 5660 20240418 47.70 10500 -20.38 20241113 5660 47.70 20240418 10500 -20.38 20241113 5660 47.70 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
6 20241210 120116 57 100.00 KOSPI N N N N N 8420 1270 2 17.76 4866261210 582638 577.12 7600 8940 7400 9290 5010 7150 8352.12 0.56 0 9407 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 828 13.83 0.73 12 5.93 609.00 11513.00 10500 20241113 -19.81 5660 20240418 48.76 10500 -19.81 20241113 5660 48.76 20240418 10500 -19.81 20241113 5660 48.76 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
7 20241210 110116 57 100.00 KOSPI N N N N N 8720 1570 2 21.96 4119235800 495789 491.09 7600 8940 7400 9290 5010 7150 8308.45 0.56 0 16326 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 857 14.32 0.76 12 5.04 609.00 11513.00 10500 20241113 -16.95 5660 20240418 54.06 10500 -16.95 20241113 5660 54.06 20240418 10500 -16.95 20241113 5660 54.06 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
8 20241210 100116 57 100.00 KOSPI N N N N N 8330 1180 2 16.50 2279719050 283138 280.46 7600 8480 7400 9290 5010 7150 8051.62 0.56 0 -11726 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 819 13.68 0.72 12 2.88 609.00 11513.00 10500 20241113 -20.67 5660 20240418 47.17 10500 -20.67 20241113 5660 47.17 20240418 10500 -20.67 20241113 5660 47.17 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
9 20241210 090117 57 100.00 KOSPI N N N N N 7790 640 2 8.95 53777050 7060 6.99 7600 7840 7400 9290 5010 7150 7617.15 0.56 0 -667 7896 7522 7276 6902 6656 7400 6780 492 2140 5000 5000 10 1 9832572 766 12.79 0.68 12 0.07 609.00 11513.00 10500 20241113 -25.81 5660 20240418 37.63 10500 -25.81 20241113 5660 37.63 20240418 10500 -25.81 20241113 5660 37.63 20240418 0.34 N 001260 5000 491 억 55268 N N 0 N 00 N
10 20241209 160116 57 100.00 KOSPI N N N N N 7150 -280 5 -3.77 679248390 94649 72.87 7650 7650 7030 9650 5210 7430 7176.48 0.42 0 12759 8383 7906 7493 7016 6603 8145 7255 492 2220 5000 5200 10 1 9832572 703 11.74 0.62 12 0.96 609.00 11513.00 10500 20241113 -31.90 5660 20240418 26.33 10500 -31.90 20241113 5660 26.33 20240418 10500 -31.90 20241113 5660 26.33 20240418 0.24 N 001260 5000 491 억 41059 N N 0 N 00 N
11 20241209 150116 57 100.00 KOSPI N N N N N 7190 -240 5 -3.23 653639170 91075 70.12 7650 7650 7030 9650 5210 7430 7176.91 0.42 0 11335 8383 7906 7493 7016 6603 8145 7255 492 2220 5000 5200 10 1 9832572 707 11.81 0.62 12 0.93 609.00 11513.00 10500 20241113 -31.52 5660 20240418 27.03 10500 -31.52 20241113 5660 27.03 20240418 10500 -31.52 20241113 5660 27.03 20240418 0.24 N 001260 5000 491 억 41059 N N 0 N 00 N
12 20241209 140117 57 100.00 KOSPI N N N N N 7280 -150 5 -2.02 566208830 78881 60.73 7650 7650 7030 9650 5210 7430 7177.98 0.42 0 9209 8383 7906 7493 7016 6603 8145 7255 492 2220 5000 5200 10 1 9832572 716 11.95 0.63 12 0.80 609.00 11513.00 10500 20241113 -30.67 5660 20240418 28.62 10500 -30.67 20241113 5660 28.62 20240418 10500 -30.67 20241113 5660 28.62 20240418 0.24 N 001260 5000 491 억 41059 N N 0 N 00 N