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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000680/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
20241203,160109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2910,75,2,2.65,358063515,124019,101.41,2840,2920,2840,3685,1985,2835,2887.09,0.44,0,50355,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2293,21.40,0.39,12,0.16,136.00,7448.00,7090,20240124,-58.96,2755,20241115,5.63,7090,-58.96,20240124,2755,5.63,20241115,7090,-58.96,20240124,2755,5.63,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2915,80,2,2.82,338938735,117436,96.03,2840,2920,2840,3685,1985,2835,2886.16,0.44,0,46719,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2297,21.43,0.39,12,0.15,136.00,7448.00,7090,20240124,-58.89,2755,20241115,5.81,7090,-58.89,20240124,2755,5.81,20241115,7090,-58.89,20240124,2755,5.81,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,60,2,2.12,311651810,108053,88.36,2840,2920,2840,3685,1985,2835,2884.25,0.44,0,43949,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2281,21.29,0.39,12,0.14,136.00,7448.00,7090,20240124,-59.17,2755,20241115,5.08,7090,-59.17,20240124,2755,5.08,20241115,7090,-59.17,20240124,2755,5.08,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,130109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,65,2,2.29,266555620,92518,75.66,2840,2915,2840,3685,1985,2835,2881.12,0.44,0,35936,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2285,21.32,0.39,12,0.12,136.00,7448.00,7090,20240124,-59.10,2755,20241115,5.26,7090,-59.10,20240124,2755,5.26,20241115,7090,-59.10,20240124,2755,5.26,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2870,35,2,1.23,227921095,79128,64.71,2840,2915,2840,3685,1985,2835,2880.41,0.44,0,36075,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2262,21.10,0.39,12,0.10,136.00,7448.00,7090,20240124,-59.52,2755,20241115,4.17,7090,-59.52,20240124,2755,4.17,20241115,7090,-59.52,20240124,2755,4.17,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,110110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2900,65,2,2.29,147779500,51093,41.78,2840,2915,2840,3685,1985,2835,2892.36,0.44,0,29284,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2285,21.32,0.39,12,0.06,136.00,7448.00,7090,20240124,-59.10,2755,20241115,5.26,7090,-59.10,20240124,2755,5.26,20241115,7090,-59.10,20240124,2755,5.26,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,100109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,70,2,2.47,105198790,36363,29.74,2840,2915,2840,3685,1985,2835,2893.02,0.44,0,20391,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2289,21.36,0.39,12,0.05,136.00,7448.00,7090,20240124,-59.03,2755,20241115,5.44,7090,-59.03,20240124,2755,5.44,20241115,7090,-59.03,20240124,2755,5.44,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241203,090109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2875,40,2,1.41,1324170,466,0.38,2840,2875,2840,3685,1985,2835,2841.57,0.44,0,14,2958,2896,2863,2801,2768,2880,2785,3940,850,5000,1750,5,1,78803016,2266,21.14,0.39,12,0.00,136.00,7448.00,7090,20240124,-59.45,2755,20241115,4.36,7090,-59.45,20240124,2755,4.36,20241115,7090,-59.45,20240124,2755,4.36,20241115,0.73,N,000680,5000,3940 억,,347585,N,N,0,N,00,N
20241202,160109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2835,-50,5,-1.73,347909270,121791,89.58,2910,2925,2830,3750,2020,2885,2856.47,0.47,0,-25087,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2234,20.85,0.38,12,0.15,136.00,7448.00,7090,20240124,-60.01,2755,20241115,2.90,7090,-60.01,20240124,2755,2.90,20241115,7090,-60.01,20240124,2755,2.90,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
20241202,150109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2855,-30,5,-1.04,321114830,112366,82.65,2910,2925,2830,3750,2020,2885,2857.51,0.47,0,-25006,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2250,20.99,0.38,12,0.14,136.00,7448.00,7090,20240124,-59.73,2755,20241115,3.63,7090,-59.73,20240124,2755,3.63,20241115,7090,-59.73,20240124,2755,3.63,20241115,0.71,N,000680,5000,3940 억,,374062,N,N,0,N,00,N
20241202,140109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2865,-20,5,-0.69,277546625,97098,71.42,2910,2925,2830,3750,2020,2885,2858.13,0.47,0,-22290,3051,2967,2916,2832,2781,2942,2807,3940,865,5000,1780,5,1,78803016,2258,21.07,0.38,12,0.12,136.00,7448.00,7090,20240124,-59.59,2755,20241115,3.99,7090,-59.59,20240124,2755,3.99,20241115,7090,-59.59,20240124,2755,3.99,20241115,0.71,N,000680,5000,3940 억,,374062,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 20241203 160109 57 100.00 KOSPI 유통업 N N N N N 2910 75 2 2.65 358063515 124019 101.41 2840 2920 2840 3685 1985 2835 2887.09 0.44 0 50355 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2293 21.40 0.39 12 0.16 136.00 7448.00 7090 20240124 -58.96 2755 20241115 5.63 7090 -58.96 20240124 2755 5.63 20241115 7090 -58.96 20240124 2755 5.63 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
3 20241203 150110 57 100.00 KOSPI 유통업 N N N N N 2915 80 2 2.82 338938735 117436 96.03 2840 2920 2840 3685 1985 2835 2886.16 0.44 0 46719 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2297 21.43 0.39 12 0.15 136.00 7448.00 7090 20240124 -58.89 2755 20241115 5.81 7090 -58.89 20240124 2755 5.81 20241115 7090 -58.89 20240124 2755 5.81 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
4 20241203 140110 57 100.00 KOSPI 유통업 N N N N N 2895 60 2 2.12 311651810 108053 88.36 2840 2920 2840 3685 1985 2835 2884.25 0.44 0 43949 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2281 21.29 0.39 12 0.14 136.00 7448.00 7090 20240124 -59.17 2755 20241115 5.08 7090 -59.17 20240124 2755 5.08 20241115 7090 -59.17 20240124 2755 5.08 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
5 20241203 130109 57 100.00 KOSPI 유통업 N N N N N 2900 65 2 2.29 266555620 92518 75.66 2840 2915 2840 3685 1985 2835 2881.12 0.44 0 35936 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2285 21.32 0.39 12 0.12 136.00 7448.00 7090 20240124 -59.10 2755 20241115 5.26 7090 -59.10 20240124 2755 5.26 20241115 7090 -59.10 20240124 2755 5.26 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
6 20241203 120111 57 100.00 KOSPI 유통업 N N N N N 2870 35 2 1.23 227921095 79128 64.71 2840 2915 2840 3685 1985 2835 2880.41 0.44 0 36075 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2262 21.10 0.39 12 0.10 136.00 7448.00 7090 20240124 -59.52 2755 20241115 4.17 7090 -59.52 20240124 2755 4.17 20241115 7090 -59.52 20240124 2755 4.17 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
7 20241203 110110 57 100.00 KOSPI 유통업 N N N N N 2900 65 2 2.29 147779500 51093 41.78 2840 2915 2840 3685 1985 2835 2892.36 0.44 0 29284 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2285 21.32 0.39 12 0.06 136.00 7448.00 7090 20240124 -59.10 2755 20241115 5.26 7090 -59.10 20240124 2755 5.26 20241115 7090 -59.10 20240124 2755 5.26 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
8 20241203 100109 57 100.00 KOSPI 유통업 N N N N N 2905 70 2 2.47 105198790 36363 29.74 2840 2915 2840 3685 1985 2835 2893.02 0.44 0 20391 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2289 21.36 0.39 12 0.05 136.00 7448.00 7090 20240124 -59.03 2755 20241115 5.44 7090 -59.03 20240124 2755 5.44 20241115 7090 -59.03 20240124 2755 5.44 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
9 20241203 090109 57 100.00 KOSPI 유통업 N N N N N 2875 40 2 1.41 1324170 466 0.38 2840 2875 2840 3685 1985 2835 2841.57 0.44 0 14 2958 2896 2863 2801 2768 2880 2785 3940 850 5000 1750 5 1 78803016 2266 21.14 0.39 12 0.00 136.00 7448.00 7090 20240124 -59.45 2755 20241115 4.36 7090 -59.45 20240124 2755 4.36 20241115 7090 -59.45 20240124 2755 4.36 20241115 0.73 N 000680 5000 3940 억 347585 N N 0 N 00 N
10 20241202 160109 57 100.00 KOSPI 유통업 N N N N N 2835 -50 5 -1.73 347909270 121791 89.58 2910 2925 2830 3750 2020 2885 2856.47 0.47 0 -25087 3051 2967 2916 2832 2781 2942 2807 3940 865 5000 1780 5 1 78803016 2234 20.85 0.38 12 0.15 136.00 7448.00 7090 20240124 -60.01 2755 20241115 2.90 7090 -60.01 20240124 2755 2.90 20241115 7090 -60.01 20240124 2755 2.90 20241115 0.71 N 000680 5000 3940 억 374062 N N 0 N 00 N
11 20241202 150109 57 100.00 KOSPI 유통업 N N N N N 2855 -30 5 -1.04 321114830 112366 82.65 2910 2925 2830 3750 2020 2885 2857.51 0.47 0 -25006 3051 2967 2916 2832 2781 2942 2807 3940 865 5000 1780 5 1 78803016 2250 20.99 0.38 12 0.14 136.00 7448.00 7090 20240124 -59.73 2755 20241115 3.63 7090 -59.73 20240124 2755 3.63 20241115 7090 -59.73 20240124 2755 3.63 20241115 0.71 N 000680 5000 3940 억 374062 N N 0 N 00 N
12 20241202 140109 57 100.00 KOSPI 유통업 N N N N N 2865 -20 5 -0.69 277546625 97098 71.42 2910 2925 2830 3750 2020 2885 2858.13 0.47 0 -22290 3051 2967 2916 2832 2781 2942 2807 3940 865 5000 1780 5 1 78803016 2258 21.07 0.38 12 0.12 136.00 7448.00 7090 20240124 -59.59 2755 20241115 3.99 7090 -59.59 20240124 2755 3.99 20241115 7090 -59.59 20240124 2755 3.99 20241115 0.71 N 000680 5000 3940 억 374062 N N 0 N 00 N