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
001470/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
20241210,160120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43202451145,46031630,201.40,820,1003,800,1003,541,772,938.54,2.36,0,2575906,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.13,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43161702264,45991003,201.23,820,1003,800,1003,541,772,938.48,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.11,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43093348817,45922854,200.93,820,1003,800,1003,541,772,938.39,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.08,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,130120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,42908772745,45738830,200.12,820,1003,800,1003,541,772,938.13,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.00,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,120120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,42514319926,45345557,198.40,820,1003,800,1003,541,772,937.57,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,19.83,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,41783020590,44616445,195.21,820,1003,800,1003,541,772,936.50,2.36,0,2578996,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,19.51,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,988,216,2,27.98,33537646936,36327755,158.95,820,1000,800,1003,541,772,923.20,2.36,0,1618424,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2259,-1.80,1.91,12,15.89,-550.00,517.00,2865,20240315,-65.51,440,20240909,124.55,2865,-65.51,20240315,440,124.55,20240909,2865,-65.51,20240315,440,124.55,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241210,090121,51,100.00,KOSPI,,,N,N,N,N, ,N,805,33,2,4.27,1178875589,1450242,6.35,820,821,800,1003,541,772,812.90,2.36,0,-496361,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,1841,-1.46,1.56,12,0.63,-550.00,517.00,2865,20240315,-71.90,440,20240909,82.95,2865,-71.90,20240315,440,82.95,20240909,2865,-71.90,20240315,440,82.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
20241209,160119,51,100.00,KOSPI,,,N,N,N,N, ,N,772,-62,5,-7.43,17118790005,21811916,66.69,853,882,752,1084,584,834,784.84,1.65,0,1634657,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1765,-1.40,1.49,12,9.54,-550.00,517.00,2865,20240315,-73.05,440,20240909,75.45,2865,-73.05,20240315,440,75.45,20240909,2865,-73.05,20240315,440,75.45,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
20241209,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,768,-66,5,-7.91,16274972820,20712301,63.33,853,882,752,1084,584,834,785.74,1.65,0,1707470,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1756,-1.40,1.49,12,9.06,-550.00,517.00,2865,20240315,-73.19,440,20240909,74.55,2865,-73.19,20240315,440,74.55,20240909,2865,-73.19,20240315,440,74.55,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
20241209,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,764,-70,5,-8.39,14856368055,18852275,57.64,853,882,752,1084,584,834,788.01,1.65,0,1341485,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1747,-1.39,1.48,12,8.24,-550.00,517.00,2865,20240315,-73.33,440,20240909,73.64,2865,-73.33,20240315,440,73.64,20240909,2865,-73.33,20240315,440,73.64,20240909,0.00,N,001470,1000,2286 억,,3769825,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 160120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 43202451145 46031630 201.40 820 1003 800 1003 541 772 938.54 2.36 0 2575906 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 20.13 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
3 20241210 150120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 43161702264 45991003 201.23 820 1003 800 1003 541 772 938.48 2.36 0 2578964 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 20.11 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
4 20241210 140120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 43093348817 45922854 200.93 820 1003 800 1003 541 772 938.39 2.36 0 2578964 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 20.08 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
5 20241210 130120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 42908772745 45738830 200.12 820 1003 800 1003 541 772 938.13 2.36 0 2578964 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 20.00 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
6 20241210 120120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 42514319926 45345557 198.40 820 1003 800 1003 541 772 937.57 2.36 0 2578964 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 19.83 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
7 20241210 110120 51 100.00 KOSPI N N N N N 1003 231 1 29.92 41783020590 44616445 195.21 820 1003 800 1003 541 772 936.50 2.36 0 2578996 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2294 -1.82 1.94 12 19.51 -550.00 517.00 2865 20240315 -64.99 440 20240909 127.95 2865 -64.99 20240315 440 127.95 20240909 2865 -64.99 20240315 440 127.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
8 20241210 100120 51 100.00 KOSPI N N N N N 988 216 2 27.98 33537646936 36327755 158.95 820 1000 800 1003 541 772 923.20 2.36 0 1618424 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 2259 -1.80 1.91 12 15.89 -550.00 517.00 2865 20240315 -65.51 440 20240909 124.55 2865 -65.51 20240315 440 124.55 20240909 2865 -65.51 20240315 440 124.55 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
9 20241210 090121 51 100.00 KOSPI N N N N N 805 33 2 4.27 1178875589 1450242 6.35 820 821 800 1003 541 772 812.90 2.36 0 -496361 932 852 802 722 672 827 697 2287 231 1000 0 1 1 228681824 1841 -1.46 1.56 12 0.63 -550.00 517.00 2865 20240315 -71.90 440 20240909 82.95 2865 -71.90 20240315 440 82.95 20240909 2865 -71.90 20240315 440 82.95 20240909 0.00 N 001470 1000 2286 억 5405291 N N 0 N 00 N
10 20241209 160119 51 100.00 KOSPI N N N N N 772 -62 5 -7.43 17118790005 21811916 66.69 853 882 752 1084 584 834 784.84 1.65 0 1634657 1010 921 858 769 706 890 738 2287 250 1000 0 1 1 228681824 1765 -1.40 1.49 12 9.54 -550.00 517.00 2865 20240315 -73.05 440 20240909 75.45 2865 -73.05 20240315 440 75.45 20240909 2865 -73.05 20240315 440 75.45 20240909 0.00 N 001470 1000 2286 억 3769825 N N 0 N 00 N
11 20241209 150120 51 100.00 KOSPI N N N N N 768 -66 5 -7.91 16274972820 20712301 63.33 853 882 752 1084 584 834 785.74 1.65 0 1707470 1010 921 858 769 706 890 738 2287 250 1000 0 1 1 228681824 1756 -1.40 1.49 12 9.06 -550.00 517.00 2865 20240315 -73.19 440 20240909 74.55 2865 -73.19 20240315 440 74.55 20240909 2865 -73.19 20240315 440 74.55 20240909 0.00 N 001470 1000 2286 억 3769825 N N 0 N 00 N
12 20241209 140120 51 100.00 KOSPI N N N N N 764 -70 5 -8.39 14856368055 18852275 57.64 853 882 752 1084 584 834 788.01 1.65 0 1341485 1010 921 858 769 706 890 738 2287 250 1000 0 1 1 228681824 1747 -1.39 1.48 12 8.24 -550.00 517.00 2865 20240315 -73.33 440 20240909 73.64 2865 -73.33 20240315 440 73.64 20240909 2865 -73.33 20240315 440 73.64 20240909 0.00 N 001470 1000 2286 억 3769825 N N 0 N 00 N