ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002420/price/prices-20241101.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
20241121,160131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5780,-30,5,-0.52,51369060,8860,211.46,5760,5960,5740,7550,4070,5810,5797.86,0.97,0,525,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,321,-20.42,1.19,12,0.16,-283.00,4867.00,9730,20240416,-40.60,4805,20240805,20.29,9730,-40.60,20240416,4805,20.29,20240805,9730,-40.60,20240416,4805,20.29,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,10,2,0.17,50766450,8756,208.97,5760,5960,5740,7550,4070,5810,5797.90,0.97,0,566,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,324,-20.57,1.20,12,0.16,-283.00,4867.00,9730,20240416,-40.18,4805,20240805,21.12,9730,-40.18,20240416,4805,21.12,20240805,9730,-40.18,20240416,4805,21.12,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,140133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,0,3,0.00,42477760,7328,174.89,5760,5960,5740,7550,4070,5810,5796.64,0.97,0,462,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,323,-20.53,1.19,12,0.13,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,-10,5,-0.17,33432250,5772,137.76,5760,5960,5740,7550,4070,5810,5792.14,0.97,0,-367,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,322,-20.49,1.19,12,0.10,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,120132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,-10,5,-0.17,33020380,5701,136.06,5760,5960,5740,7550,4070,5810,5792.03,0.97,0,-345,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,322,-20.49,1.19,12,0.10,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,110132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,20,2,0.34,29975600,5176,123.53,5760,5960,5740,7550,4070,5810,5791.27,0.97,0,-321,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,324,-20.60,1.20,12,0.09,-283.00,4867.00,9730,20240416,-40.08,4805,20240805,21.33,9730,-40.08,20240416,4805,21.33,20240805,9730,-40.08,20240416,4805,21.33,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,30,2,0.52,9691740,1668,39.81,5760,5960,5760,7550,4070,5810,5810.40,0.97,0,-170,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,325,-20.64,1.20,12,0.03,-283.00,4867.00,9730,20240416,-39.98,4805,20240805,21.54,9730,-39.98,20240416,4805,21.54,20240805,9730,-39.98,20240416,4805,21.54,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241121,090133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5770,-40,5,-0.69,1488650,258,6.16,5760,5770,5760,7550,4070,5810,5769.96,0.97,0,257,5983,5896,5823,5736,5663,5940,5780,28,1740,500,3600,10,1,5558848,321,-20.39,1.19,12,0.00,-283.00,4867.00,9730,20240416,-40.70,4805,20240805,20.08,9730,-40.70,20240416,4805,20.08,20240805,9730,-40.70,20240416,4805,20.08,20240805,0.12,N,002420,500,27 억,,53909,N,N,0,N,00,N
20241120,160132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,10,2,0.17,24382850,4190,74.71,5750,5910,5750,7540,4060,5800,5819.30,0.97,0,-36,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,323,-20.53,1.19,12,0.08,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N
20241120,150132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5820,20,2,0.34,22285440,3829,68.28,5750,5910,5750,7540,4060,5800,5820.17,0.97,0,119,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,324,-20.57,1.20,12,0.07,-283.00,4867.00,9730,20240416,-40.18,4805,20240805,21.12,9730,-40.18,20240416,4805,21.12,20240805,9730,-40.18,20240416,4805,21.12,20240805,0.13,N,002420,500,27 억,,53945,N,N,0,N,00,N
20241120,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,40,2,0.69,20934080,3597,64.14,5750,5910,5750,7540,4060,5800,5819.87,0.97,0,112,5980,5890,5820,5730,5660,5935,5775,28,1740,500,3590,10,1,5558848,325,-20.64,1.20,12,0.06,-283.00,4867.00,9730,20240416,-39.98,4805,20240805,21.54,9730,-39.98,20240416,4805,21.54,20240805,9730,-39.98,20240416,4805,21.54,20240805,0.13,N,002420,500,27 억,,53945,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 20241121 160131 57 100.00 KOSPI 유통업 N N N N N 5780 -30 5 -0.52 51369060 8860 211.46 5760 5960 5740 7550 4070 5810 5797.86 0.97 0 525 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 321 -20.42 1.19 12 0.16 -283.00 4867.00 9730 20240416 -40.60 4805 20240805 20.29 9730 -40.60 20240416 4805 20.29 20240805 9730 -40.60 20240416 4805 20.29 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
3 20241121 150133 57 100.00 KOSPI 유통업 N N N N N 5820 10 2 0.17 50766450 8756 208.97 5760 5960 5740 7550 4070 5810 5797.90 0.97 0 566 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 324 -20.57 1.20 12 0.16 -283.00 4867.00 9730 20240416 -40.18 4805 20240805 21.12 9730 -40.18 20240416 4805 21.12 20240805 9730 -40.18 20240416 4805 21.12 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
4 20241121 140133 57 100.00 KOSPI 유통업 N N N N N 5810 0 3 0.00 42477760 7328 174.89 5760 5960 5740 7550 4070 5810 5796.64 0.97 0 462 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 323 -20.53 1.19 12 0.13 -283.00 4867.00 9730 20240416 -40.29 4805 20240805 20.92 9730 -40.29 20240416 4805 20.92 20240805 9730 -40.29 20240416 4805 20.92 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
5 20241121 130134 57 100.00 KOSPI 유통업 N N N N N 5800 -10 5 -0.17 33432250 5772 137.76 5760 5960 5740 7550 4070 5810 5792.14 0.97 0 -367 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 322 -20.49 1.19 12 0.10 -283.00 4867.00 9730 20240416 -40.39 4805 20240805 20.71 9730 -40.39 20240416 4805 20.71 20240805 9730 -40.39 20240416 4805 20.71 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
6 20241121 120132 57 100.00 KOSPI 유통업 N N N N N 5800 -10 5 -0.17 33020380 5701 136.06 5760 5960 5740 7550 4070 5810 5792.03 0.97 0 -345 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 322 -20.49 1.19 12 0.10 -283.00 4867.00 9730 20240416 -40.39 4805 20240805 20.71 9730 -40.39 20240416 4805 20.71 20240805 9730 -40.39 20240416 4805 20.71 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
7 20241121 110132 57 100.00 KOSPI 유통업 N N N N N 5830 20 2 0.34 29975600 5176 123.53 5760 5960 5740 7550 4070 5810 5791.27 0.97 0 -321 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 324 -20.60 1.20 12 0.09 -283.00 4867.00 9730 20240416 -40.08 4805 20240805 21.33 9730 -40.08 20240416 4805 21.33 20240805 9730 -40.08 20240416 4805 21.33 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
8 20241121 100133 57 100.00 KOSPI 유통업 N N N N N 5840 30 2 0.52 9691740 1668 39.81 5760 5960 5760 7550 4070 5810 5810.40 0.97 0 -170 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 325 -20.64 1.20 12 0.03 -283.00 4867.00 9730 20240416 -39.98 4805 20240805 21.54 9730 -39.98 20240416 4805 21.54 20240805 9730 -39.98 20240416 4805 21.54 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
9 20241121 090133 57 100.00 KOSPI 유통업 N N N N N 5770 -40 5 -0.69 1488650 258 6.16 5760 5770 5760 7550 4070 5810 5769.96 0.97 0 257 5983 5896 5823 5736 5663 5940 5780 28 1740 500 3600 10 1 5558848 321 -20.39 1.19 12 0.00 -283.00 4867.00 9730 20240416 -40.70 4805 20240805 20.08 9730 -40.70 20240416 4805 20.08 20240805 9730 -40.70 20240416 4805 20.08 20240805 0.12 N 002420 500 27 억 53909 N N 0 N 00 N
10 20241120 160132 57 100.00 KOSPI 유통업 N N N N N 5810 10 2 0.17 24382850 4190 74.71 5750 5910 5750 7540 4060 5800 5819.30 0.97 0 -36 5980 5890 5820 5730 5660 5935 5775 28 1740 500 3590 10 1 5558848 323 -20.53 1.19 12 0.08 -283.00 4867.00 9730 20240416 -40.29 4805 20240805 20.92 9730 -40.29 20240416 4805 20.92 20240805 9730 -40.29 20240416 4805 20.92 20240805 0.13 N 002420 500 27 억 53945 N N 0 N 00 N
11 20241120 150132 57 100.00 KOSPI 유통업 N N N N N 5820 20 2 0.34 22285440 3829 68.28 5750 5910 5750 7540 4060 5800 5820.17 0.97 0 119 5980 5890 5820 5730 5660 5935 5775 28 1740 500 3590 10 1 5558848 324 -20.57 1.20 12 0.07 -283.00 4867.00 9730 20240416 -40.18 4805 20240805 21.12 9730 -40.18 20240416 4805 21.12 20240805 9730 -40.18 20240416 4805 21.12 20240805 0.13 N 002420 500 27 억 53945 N N 0 N 00 N
12 20241120 140134 57 100.00 KOSPI 유통업 N N N N N 5840 40 2 0.69 20934080 3597 64.14 5750 5910 5750 7540 4060 5800 5819.87 0.97 0 112 5980 5890 5820 5730 5660 5935 5775 28 1740 500 3590 10 1 5558848 325 -20.64 1.20 12 0.06 -283.00 4867.00 9730 20240416 -39.98 4805 20240805 21.54 9730 -39.98 20240416 4805 21.54 20240805 9730 -39.98 20240416 4805 21.54 20240805 0.13 N 002420 500 27 억 53945 N N 0 N 00 N