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
004270/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
20241210,160153,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1023,37,2,3.75,131664729,130664,58.53,952,1023,952,1281,691,986,1007.62,0.39,0,49643,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,370,-3.65,0.33,12,0.36,-280.00,3072.00,2530,20231211,-59.57,952,20241210,7.46,2440,-58.07,20240109,952,7.46,20241210,2530,-59.57,20231211,952,7.46,20241210,1.10,N,004270,500,181 억,,143000,N,N,1,N,00,N
20241210,150152,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1022,36,2,3.65,102848798,102379,45.86,952,1023,952,1281,691,986,1004.59,0.39,0,49117,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,370,-3.65,0.33,12,0.28,-280.00,3072.00,2530,20231211,-59.60,952,20241210,7.35,2440,-58.11,20240109,952,7.35,20241210,2530,-59.60,20231211,952,7.35,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,140153,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1017,31,2,3.14,89965314,89748,40.20,952,1020,952,1281,691,986,1002.42,0.39,0,42318,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,368,-3.63,0.33,12,0.25,-280.00,3072.00,2530,20231211,-59.80,952,20241210,6.83,2440,-58.32,20240109,952,6.83,20241210,2530,-59.80,20231211,952,6.83,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,130152,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1016,30,2,3.04,81871459,81789,36.64,952,1020,952,1281,691,986,1001.01,0.39,0,37126,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,368,-3.63,0.33,12,0.23,-280.00,3072.00,2530,20231211,-59.84,952,20241210,6.72,2440,-58.36,20240109,952,6.72,20241210,2530,-59.84,20231211,952,6.72,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,120153,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1017,31,2,3.14,71879167,71913,32.21,952,1020,952,1281,691,986,999.53,0.39,0,32010,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,368,-3.63,0.33,12,0.20,-280.00,3072.00,2530,20231211,-59.80,952,20241210,6.83,2440,-58.32,20240109,952,6.83,20241210,2530,-59.80,20231211,952,6.83,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,110152,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1015,29,2,2.94,63153629,63328,28.37,952,1015,952,1281,691,986,997.25,0.39,0,25323,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,368,-3.62,0.33,12,0.17,-280.00,3072.00,2530,20231211,-59.88,952,20241210,6.62,2440,-58.40,20240109,952,6.62,20241210,2530,-59.88,20231211,952,6.62,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,100152,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,1004,18,2,1.83,48580411,48879,21.90,952,1007,952,1281,691,986,993.89,0.39,0,18147,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,364,-3.59,0.33,12,0.13,-280.00,3072.00,2530,20231211,-60.32,952,20241210,5.46,2440,-58.85,20240109,952,5.46,20241210,2530,-60.32,20231211,952,5.46,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241210,090154,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,985,-1,5,-0.10,6961408,7312,3.28,952,986,952,1281,691,986,952.05,0.39,0,106,1062,1024,998,960,934,1011,947,181,295,500,590,1,1,36212160,357,-3.52,0.32,12,0.02,-280.00,3072.00,2530,20231211,-61.07,952,20241210,3.47,2440,-59.63,20240109,952,3.47,20241210,2530,-61.07,20231211,952,3.47,20241210,1.10,N,004270,500,181 억,,143000,N,N,0,N,00,N
20241209,160151,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,986,-49,5,-4.73,221221795,223108,147.55,1035,1036,972,1345,725,1035,991.55,0.49,0,-34323,1148,1091,1050,993,952,1071,973,181,310,500,620,1,1,36212160,357,-3.52,0.32,12,0.62,-280.00,3072.00,2530,20231211,-61.03,972,20241209,1.44,2440,-59.59,20240109,972,1.44,20241209,2530,-61.03,20231211,972,1.44,20241209,1.11,N,004270,500,181 억,,177347,N,N,0,N,00,N
20241209,150152,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,980,-55,5,-5.31,213806972,215578,142.57,1035,1036,972,1345,725,1035,991.78,0.49,0,-32004,1148,1091,1050,993,952,1071,973,181,310,500,620,1,1,36212160,355,-3.50,0.32,12,0.60,-280.00,3072.00,2530,20231211,-61.26,972,20241209,0.82,2440,-59.84,20240109,972,0.82,20241209,2530,-61.26,20231211,972,0.82,20241209,1.11,N,004270,500,181 억,,177347,N,N,0,N,00,N
20241209,140153,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,977,-58,5,-5.60,199193653,200619,132.68,1035,1036,972,1345,725,1035,992.90,0.49,0,-43659,1148,1091,1050,993,952,1071,973,181,310,500,620,1,1,36212160,354,-3.49,0.32,12,0.55,-280.00,3072.00,2530,20231211,-61.38,972,20241209,0.51,2440,-59.96,20240109,972,0.51,20241209,2530,-61.38,20231211,972,0.51,20241209,1.11,N,004270,500,181 억,,177347,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 160153 57 100.00 KOSPI 신저가 N N N N N 1023 37 2 3.75 131664729 130664 58.53 952 1023 952 1281 691 986 1007.62 0.39 0 49643 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 370 -3.65 0.33 12 0.36 -280.00 3072.00 2530 20231211 -59.57 952 20241210 7.46 2440 -58.07 20240109 952 7.46 20241210 2530 -59.57 20231211 952 7.46 20241210 1.10 N 004270 500 181 억 143000 N N 1 N 00 N
3 20241210 150152 57 100.00 KOSPI 신저가 N N N N N 1022 36 2 3.65 102848798 102379 45.86 952 1023 952 1281 691 986 1004.59 0.39 0 49117 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 370 -3.65 0.33 12 0.28 -280.00 3072.00 2530 20231211 -59.60 952 20241210 7.35 2440 -58.11 20240109 952 7.35 20241210 2530 -59.60 20231211 952 7.35 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
4 20241210 140153 57 100.00 KOSPI 신저가 N N N N N 1017 31 2 3.14 89965314 89748 40.20 952 1020 952 1281 691 986 1002.42 0.39 0 42318 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 368 -3.63 0.33 12 0.25 -280.00 3072.00 2530 20231211 -59.80 952 20241210 6.83 2440 -58.32 20240109 952 6.83 20241210 2530 -59.80 20231211 952 6.83 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
5 20241210 130152 57 100.00 KOSPI 신저가 N N N N N 1016 30 2 3.04 81871459 81789 36.64 952 1020 952 1281 691 986 1001.01 0.39 0 37126 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 368 -3.63 0.33 12 0.23 -280.00 3072.00 2530 20231211 -59.84 952 20241210 6.72 2440 -58.36 20240109 952 6.72 20241210 2530 -59.84 20231211 952 6.72 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
6 20241210 120153 57 100.00 KOSPI 신저가 N N N N N 1017 31 2 3.14 71879167 71913 32.21 952 1020 952 1281 691 986 999.53 0.39 0 32010 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 368 -3.63 0.33 12 0.20 -280.00 3072.00 2530 20231211 -59.80 952 20241210 6.83 2440 -58.32 20240109 952 6.83 20241210 2530 -59.80 20231211 952 6.83 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
7 20241210 110152 57 100.00 KOSPI 신저가 N N N N N 1015 29 2 2.94 63153629 63328 28.37 952 1015 952 1281 691 986 997.25 0.39 0 25323 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 368 -3.62 0.33 12 0.17 -280.00 3072.00 2530 20231211 -59.88 952 20241210 6.62 2440 -58.40 20240109 952 6.62 20241210 2530 -59.88 20231211 952 6.62 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
8 20241210 100152 57 100.00 KOSPI 신저가 N N N N N 1004 18 2 1.83 48580411 48879 21.90 952 1007 952 1281 691 986 993.89 0.39 0 18147 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 364 -3.59 0.33 12 0.13 -280.00 3072.00 2530 20231211 -60.32 952 20241210 5.46 2440 -58.85 20240109 952 5.46 20241210 2530 -60.32 20231211 952 5.46 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
9 20241210 090154 57 100.00 KOSPI 신저가 N N N N N 985 -1 5 -0.10 6961408 7312 3.28 952 986 952 1281 691 986 952.05 0.39 0 106 1062 1024 998 960 934 1011 947 181 295 500 590 1 1 36212160 357 -3.52 0.32 12 0.02 -280.00 3072.00 2530 20231211 -61.07 952 20241210 3.47 2440 -59.63 20240109 952 3.47 20241210 2530 -61.07 20231211 952 3.47 20241210 1.10 N 004270 500 181 억 143000 N N 0 N 00 N
10 20241209 160151 57 100.00 KOSPI 신저가 N N N N N 986 -49 5 -4.73 221221795 223108 147.55 1035 1036 972 1345 725 1035 991.55 0.49 0 -34323 1148 1091 1050 993 952 1071 973 181 310 500 620 1 1 36212160 357 -3.52 0.32 12 0.62 -280.00 3072.00 2530 20231211 -61.03 972 20241209 1.44 2440 -59.59 20240109 972 1.44 20241209 2530 -61.03 20231211 972 1.44 20241209 1.11 N 004270 500 181 억 177347 N N 0 N 00 N
11 20241209 150152 57 100.00 KOSPI 신저가 N N N N N 980 -55 5 -5.31 213806972 215578 142.57 1035 1036 972 1345 725 1035 991.78 0.49 0 -32004 1148 1091 1050 993 952 1071 973 181 310 500 620 1 1 36212160 355 -3.50 0.32 12 0.60 -280.00 3072.00 2530 20231211 -61.26 972 20241209 0.82 2440 -59.84 20240109 972 0.82 20241209 2530 -61.26 20231211 972 0.82 20241209 1.11 N 004270 500 181 억 177347 N N 0 N 00 N
12 20241209 140153 57 100.00 KOSPI 신저가 N N N N N 977 -58 5 -5.60 199193653 200619 132.68 1035 1036 972 1345 725 1035 992.90 0.49 0 -43659 1148 1091 1050 993 952 1071 973 181 310 500 620 1 1 36212160 354 -3.49 0.32 12 0.55 -280.00 3072.00 2530 20231211 -61.38 972 20241209 0.51 2440 -59.96 20240109 972 0.51 20241209 2530 -61.38 20231211 972 0.51 20241209 1.11 N 004270 500 181 억 177347 N N 0 N 00 N