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
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
20241210,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25450,-150,5,-0.59,297306300,11683,175.92,25600,26000,25200,33250,17950,25600,25447.56,1.40,0,-1379,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2639,5.94,0.42,12,0.11,4286.00,61056.00,30500,20241107,-16.56,21300,20231208,19.48,30500,-16.56,20241107,21400,18.93,20240104,30500,-16.56,20241107,21350,19.20,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25350,-250,5,-0.98,269009050,10571,159.18,25600,26000,25200,33250,17950,25600,25447.83,1.40,0,-1307,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2629,5.91,0.42,12,0.10,4286.00,61056.00,30500,20241107,-16.89,21300,20231208,19.01,30500,-16.89,20241107,21400,18.46,20240104,30500,-16.89,20241107,21350,18.74,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25500,-100,5,-0.39,267027150,10493,158.00,25600,26000,25200,33250,17950,25600,25448.12,1.40,0,-1310,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2644,5.95,0.42,12,0.10,4286.00,61056.00,30500,20241107,-16.39,21300,20231208,19.72,30500,-16.39,20241107,21400,19.16,20240104,30500,-16.39,20241107,21350,19.44,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25400,-200,5,-0.78,132112650,5190,78.15,25600,26000,25200,33250,17950,25600,25455.23,1.40,0,381,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2634,5.93,0.42,12,0.05,4286.00,61056.00,30500,20241107,-16.72,21300,20231208,19.25,30500,-16.72,20241107,21400,18.69,20240104,30500,-16.72,20241107,21350,18.97,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25450,-150,5,-0.59,125778000,4940,74.39,25600,26000,25200,33250,17950,25600,25461.13,1.40,0,385,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2639,5.94,0.42,12,0.05,4286.00,61056.00,30500,20241107,-16.56,21300,20231208,19.48,30500,-16.56,20241107,21400,18.93,20240104,30500,-16.56,20241107,21350,19.20,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25350,-250,5,-0.98,117163800,4602,69.30,25600,26000,25200,33250,17950,25600,25459.32,1.40,0,394,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2629,5.91,0.42,12,0.04,4286.00,61056.00,30500,20241107,-16.89,21300,20231208,19.01,30500,-16.89,20241107,21400,18.46,20240104,30500,-16.89,20241107,21350,18.74,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,100117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25450,-150,5,-0.59,32402800,1268,19.09,25600,26000,25400,33250,17950,25600,25554.26,1.40,0,635,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2639,5.94,0.42,12,0.01,4286.00,61056.00,30500,20241107,-16.56,21300,20231208,19.48,30500,-16.56,20241107,21400,18.93,20240104,30500,-16.56,20241107,21350,19.20,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241210,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25600,0,3,0.00,25600,1,0.02,25600,25600,25600,33250,17950,25600,25600.00,1.40,0,1,26500,26050,25650,25200,24800,25850,25000,518,7650,5000,18430,50,1,10369886,2655,5.97,0.42,12,0.00,4286.00,61056.00,30500,20241107,-16.07,21300,20231208,20.19,30500,-16.07,20241107,21400,19.63,20240104,30500,-16.07,20241107,21350,19.91,20231211,0.02,N,001270,5000,518 억,,145649,N,N,0,N,00,N
20241209,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25600,-500,5,-1.92,169502600,6641,80.18,26100,26100,25250,33900,18300,26100,25523.66,1.42,0,-1408,26700,26400,25950,25650,25200,26550,25800,518,7800,5000,18790,50,1,10369886,2655,5.97,0.42,12,0.06,4286.00,61056.00,30500,20241107,-16.07,21300,20231208,20.19,30500,-16.07,20241107,21400,19.63,20240104,30500,-16.07,20241107,21350,19.91,20231211,0.02,N,001270,5000,518 억,,147235,N,N,0,N,00,N
20241209,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25500,-600,5,-2.30,157469700,6170,74.49,26100,26100,25250,33900,18300,26100,25521.83,1.42,0,-1168,26700,26400,25950,25650,25200,26550,25800,518,7800,5000,18790,50,1,10369886,2644,5.95,0.42,12,0.06,4286.00,61056.00,30500,20241107,-16.39,21300,20231208,19.72,30500,-16.39,20241107,21400,19.16,20240104,30500,-16.39,20241107,21350,19.44,20231211,0.02,N,001270,5000,518 억,,147235,N,N,0,N,00,N
20241209,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25550,-550,5,-2.11,53647600,2085,25.17,26100,26100,25500,33900,18300,26100,25730.26,1.42,0,-390,26700,26400,25950,25650,25200,26550,25800,518,7800,5000,18790,50,1,10369886,2650,5.96,0.42,12,0.02,4286.00,61056.00,30500,20241107,-16.23,21300,20231208,19.95,30500,-16.23,20241107,21400,19.39,20240104,30500,-16.23,20241107,21350,19.67,20231211,0.02,N,001270,5000,518 억,,147235,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 증권 N N N N N 25450 -150 5 -0.59 297306300 11683 175.92 25600 26000 25200 33250 17950 25600 25447.56 1.40 0 -1379 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2639 5.94 0.42 12 0.11 4286.00 61056.00 30500 20241107 -16.56 21300 20231208 19.48 30500 -16.56 20241107 21400 18.93 20240104 30500 -16.56 20241107 21350 19.20 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
3 20241210 150117 57 100.00 KOSPI 증권 N N N N N 25350 -250 5 -0.98 269009050 10571 159.18 25600 26000 25200 33250 17950 25600 25447.83 1.40 0 -1307 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2629 5.91 0.42 12 0.10 4286.00 61056.00 30500 20241107 -16.89 21300 20231208 19.01 30500 -16.89 20241107 21400 18.46 20240104 30500 -16.89 20241107 21350 18.74 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
4 20241210 140117 57 100.00 KOSPI 증권 N N N N N 25500 -100 5 -0.39 267027150 10493 158.00 25600 26000 25200 33250 17950 25600 25448.12 1.40 0 -1310 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2644 5.95 0.42 12 0.10 4286.00 61056.00 30500 20241107 -16.39 21300 20231208 19.72 30500 -16.39 20241107 21400 19.16 20240104 30500 -16.39 20241107 21350 19.44 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
5 20241210 130117 57 100.00 KOSPI 증권 N N N N N 25400 -200 5 -0.78 132112650 5190 78.15 25600 26000 25200 33250 17950 25600 25455.23 1.40 0 381 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2634 5.93 0.42 12 0.05 4286.00 61056.00 30500 20241107 -16.72 21300 20231208 19.25 30500 -16.72 20241107 21400 18.69 20240104 30500 -16.72 20241107 21350 18.97 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
6 20241210 120117 57 100.00 KOSPI 증권 N N N N N 25450 -150 5 -0.59 125778000 4940 74.39 25600 26000 25200 33250 17950 25600 25461.13 1.40 0 385 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2639 5.94 0.42 12 0.05 4286.00 61056.00 30500 20241107 -16.56 21300 20231208 19.48 30500 -16.56 20241107 21400 18.93 20240104 30500 -16.56 20241107 21350 19.20 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
7 20241210 110117 57 100.00 KOSPI 증권 N N N N N 25350 -250 5 -0.98 117163800 4602 69.30 25600 26000 25200 33250 17950 25600 25459.32 1.40 0 394 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2629 5.91 0.42 12 0.04 4286.00 61056.00 30500 20241107 -16.89 21300 20231208 19.01 30500 -16.89 20241107 21400 18.46 20240104 30500 -16.89 20241107 21350 18.74 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
8 20241210 100117 57 100.00 KOSPI 증권 N N N N N 25450 -150 5 -0.59 32402800 1268 19.09 25600 26000 25400 33250 17950 25600 25554.26 1.40 0 635 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2639 5.94 0.42 12 0.01 4286.00 61056.00 30500 20241107 -16.56 21300 20231208 19.48 30500 -16.56 20241107 21400 18.93 20240104 30500 -16.56 20241107 21350 19.20 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
9 20241210 090118 57 100.00 KOSPI 증권 N N N N N 25600 0 3 0.00 25600 1 0.02 25600 25600 25600 33250 17950 25600 25600.00 1.40 0 1 26500 26050 25650 25200 24800 25850 25000 518 7650 5000 18430 50 1 10369886 2655 5.97 0.42 12 0.00 4286.00 61056.00 30500 20241107 -16.07 21300 20231208 20.19 30500 -16.07 20241107 21400 19.63 20240104 30500 -16.07 20241107 21350 19.91 20231211 0.02 N 001270 5000 518 억 145649 N N 0 N 00 N
10 20241209 160116 57 100.00 KOSPI 증권 N N N N N 25600 -500 5 -1.92 169502600 6641 80.18 26100 26100 25250 33900 18300 26100 25523.66 1.42 0 -1408 26700 26400 25950 25650 25200 26550 25800 518 7800 5000 18790 50 1 10369886 2655 5.97 0.42 12 0.06 4286.00 61056.00 30500 20241107 -16.07 21300 20231208 20.19 30500 -16.07 20241107 21400 19.63 20240104 30500 -16.07 20241107 21350 19.91 20231211 0.02 N 001270 5000 518 억 147235 N N 0 N 00 N
11 20241209 150117 57 100.00 KOSPI 증권 N N N N N 25500 -600 5 -2.30 157469700 6170 74.49 26100 26100 25250 33900 18300 26100 25521.83 1.42 0 -1168 26700 26400 25950 25650 25200 26550 25800 518 7800 5000 18790 50 1 10369886 2644 5.95 0.42 12 0.06 4286.00 61056.00 30500 20241107 -16.39 21300 20231208 19.72 30500 -16.39 20241107 21400 19.16 20240104 30500 -16.39 20241107 21350 19.44 20231211 0.02 N 001270 5000 518 억 147235 N N 0 N 00 N
12 20241209 140117 57 100.00 KOSPI 증권 N N N N N 25550 -550 5 -2.11 53647600 2085 25.17 26100 26100 25500 33900 18300 26100 25730.26 1.42 0 -390 26700 26400 25950 25650 25200 26550 25800 518 7800 5000 18790 50 1 10369886 2650 5.96 0.42 12 0.02 4286.00 61056.00 30500 20241107 -16.23 21300 20231208 19.95 30500 -16.23 20241107 21400 19.39 20240104 30500 -16.23 20241107 21350 19.67 20231211 0.02 N 001270 5000 518 억 147235 N N 0 N 00 N