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
001250/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
20241203,160116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2950,115,2,4.06,2489856955,860155,52.28,2815,2955,2815,3685,1985,2835,2894.09,3.58,0,267225,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2435,8.78,0.58,12,1.04,336.00,5119.00,4455,20240920,-33.78,2325,20240418,26.88,4455,-33.78,20240920,2325,26.88,20240418,4455,-33.78,20240920,2325,26.88,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,150117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2940,105,2,3.70,2278743590,788522,47.93,2815,2945,2815,3685,1985,2835,2889.92,3.58,0,240311,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2426,8.75,0.57,12,0.96,336.00,5119.00,4455,20240920,-34.01,2325,20240418,26.45,4455,-34.01,20240920,2325,26.45,20240418,4455,-34.01,20240920,2325,26.45,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,140116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2935,100,2,3.53,2117541880,733674,44.59,2815,2945,2815,3685,1985,2835,2886.24,3.58,0,205930,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2422,8.74,0.57,12,0.89,336.00,5119.00,4455,20240920,-34.12,2325,20240418,26.24,4455,-34.12,20240920,2325,26.24,20240418,4455,-34.12,20240920,2325,26.24,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,130117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2920,85,2,3.00,1728418105,600629,36.51,2815,2930,2815,3685,1985,2835,2877.70,3.58,0,148666,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2410,8.69,0.57,12,0.73,336.00,5119.00,4455,20240920,-34.46,2325,20240418,25.59,4455,-34.46,20240920,2325,25.59,20240418,4455,-34.46,20240920,2325,25.59,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,120119,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2895,60,2,2.12,1423265945,495819,30.14,2815,2900,2815,3685,1985,2835,2870.56,3.58,0,110128,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2389,8.62,0.57,12,0.60,336.00,5119.00,4455,20240920,-35.02,2325,20240418,24.52,4455,-35.02,20240920,2325,24.52,20240418,4455,-35.02,20240920,2325,24.52,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,110116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2890,55,2,1.94,1139357580,397604,24.17,2815,2900,2815,3685,1985,2835,2865.59,3.58,0,87039,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2385,8.60,0.56,12,0.48,336.00,5119.00,4455,20240920,-35.13,2325,20240418,24.30,4455,-35.13,20240920,2325,24.30,20240418,4455,-35.13,20240920,2325,24.30,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,100115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2875,40,2,1.41,840355465,293684,17.85,2815,2900,2815,3685,1985,2835,2861.46,3.58,0,47406,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2373,8.56,0.56,12,0.36,336.00,5119.00,4455,20240920,-35.47,2325,20240418,23.66,4455,-35.47,20240920,2325,23.66,20240418,4455,-35.47,20240920,2325,23.66,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241203,090115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2840,5,2,0.18,143111690,50612,3.08,2815,2860,2815,3685,1985,2835,2827.57,3.58,0,22919,3058,2946,2878,2766,2698,2912,2732,2063,850,2500,1810,5,1,82533764,2344,8.45,0.55,12,0.06,336.00,5119.00,4455,20240920,-36.25,2325,20240418,22.15,4455,-36.25,20240920,2325,22.15,20240418,4455,-36.25,20240920,2325,22.15,20240418,6.18,N,001250,2500,2063 억,,2950975,N,N,0,N,00,N
20241202,160115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2835,-130,5,-4.38,4587259935,1601844,184.11,2900,2990,2810,3850,2080,2965,2863.61,3.25,0,272724,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2340,8.44,0.55,12,1.94,336.00,5119.00,4455,20240920,-36.36,2325,20240418,21.94,4455,-36.36,20240920,2325,21.94,20240418,4455,-36.36,20240920,2325,21.94,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
20241202,150116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2850,-115,5,-3.88,4218083560,1471754,169.16,2900,2990,2810,3850,2080,2965,2865.85,3.25,0,208818,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2352,8.48,0.56,12,1.78,336.00,5119.00,4455,20240920,-36.03,2325,20240418,22.58,4455,-36.03,20240920,2325,22.58,20240418,4455,-36.03,20240920,2325,22.58,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,N,00,N
20241202,140115,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,2865,-100,5,-3.37,3914281350,1365472,156.94,2900,2990,2810,3850,2080,2965,2866.43,3.25,0,202323,3145,3055,3000,2910,2855,3027,2882,2063,885,2500,1890,5,1,82533764,2365,8.53,0.56,12,1.65,336.00,5119.00,4455,20240920,-35.69,2325,20240418,23.23,4455,-35.69,20240920,2325,23.23,20240418,4455,-35.69,20240920,2325,23.23,20240418,6.32,N,001250,2500,2063 억,,2679067,N,N,2201,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 160116 55 40.00 KOSPI 유통업 N N N Y 40 N 2950 115 2 4.06 2489856955 860155 52.28 2815 2955 2815 3685 1985 2835 2894.09 3.58 0 267225 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2435 8.78 0.58 12 1.04 336.00 5119.00 4455 20240920 -33.78 2325 20240418 26.88 4455 -33.78 20240920 2325 26.88 20240418 4455 -33.78 20240920 2325 26.88 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
3 20241203 150117 55 40.00 KOSPI 유통업 N N N Y 40 N 2940 105 2 3.70 2278743590 788522 47.93 2815 2945 2815 3685 1985 2835 2889.92 3.58 0 240311 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2426 8.75 0.57 12 0.96 336.00 5119.00 4455 20240920 -34.01 2325 20240418 26.45 4455 -34.01 20240920 2325 26.45 20240418 4455 -34.01 20240920 2325 26.45 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
4 20241203 140116 55 40.00 KOSPI 유통업 N N N Y 40 N 2935 100 2 3.53 2117541880 733674 44.59 2815 2945 2815 3685 1985 2835 2886.24 3.58 0 205930 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2422 8.74 0.57 12 0.89 336.00 5119.00 4455 20240920 -34.12 2325 20240418 26.24 4455 -34.12 20240920 2325 26.24 20240418 4455 -34.12 20240920 2325 26.24 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
5 20241203 130117 55 40.00 KOSPI 유통업 N N N Y 40 N 2920 85 2 3.00 1728418105 600629 36.51 2815 2930 2815 3685 1985 2835 2877.70 3.58 0 148666 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2410 8.69 0.57 12 0.73 336.00 5119.00 4455 20240920 -34.46 2325 20240418 25.59 4455 -34.46 20240920 2325 25.59 20240418 4455 -34.46 20240920 2325 25.59 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
6 20241203 120119 55 40.00 KOSPI 유통업 N N N Y 40 N 2895 60 2 2.12 1423265945 495819 30.14 2815 2900 2815 3685 1985 2835 2870.56 3.58 0 110128 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2389 8.62 0.57 12 0.60 336.00 5119.00 4455 20240920 -35.02 2325 20240418 24.52 4455 -35.02 20240920 2325 24.52 20240418 4455 -35.02 20240920 2325 24.52 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
7 20241203 110116 55 40.00 KOSPI 유통업 N N N Y 40 N 2890 55 2 1.94 1139357580 397604 24.17 2815 2900 2815 3685 1985 2835 2865.59 3.58 0 87039 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2385 8.60 0.56 12 0.48 336.00 5119.00 4455 20240920 -35.13 2325 20240418 24.30 4455 -35.13 20240920 2325 24.30 20240418 4455 -35.13 20240920 2325 24.30 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
8 20241203 100115 55 40.00 KOSPI 유통업 N N N Y 40 N 2875 40 2 1.41 840355465 293684 17.85 2815 2900 2815 3685 1985 2835 2861.46 3.58 0 47406 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2373 8.56 0.56 12 0.36 336.00 5119.00 4455 20240920 -35.47 2325 20240418 23.66 4455 -35.47 20240920 2325 23.66 20240418 4455 -35.47 20240920 2325 23.66 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
9 20241203 090115 55 40.00 KOSPI 유통업 N N N Y 40 N 2840 5 2 0.18 143111690 50612 3.08 2815 2860 2815 3685 1985 2835 2827.57 3.58 0 22919 3058 2946 2878 2766 2698 2912 2732 2063 850 2500 1810 5 1 82533764 2344 8.45 0.55 12 0.06 336.00 5119.00 4455 20240920 -36.25 2325 20240418 22.15 4455 -36.25 20240920 2325 22.15 20240418 4455 -36.25 20240920 2325 22.15 20240418 6.18 N 001250 2500 2063 억 2950975 N N 0 N 00 N
10 20241202 160115 55 40.00 KOSPI 유통업 N N N Y 40 N 2835 -130 5 -4.38 4587259935 1601844 184.11 2900 2990 2810 3850 2080 2965 2863.61 3.25 0 272724 3145 3055 3000 2910 2855 3027 2882 2063 885 2500 1890 5 1 82533764 2340 8.44 0.55 12 1.94 336.00 5119.00 4455 20240920 -36.36 2325 20240418 21.94 4455 -36.36 20240920 2325 21.94 20240418 4455 -36.36 20240920 2325 21.94 20240418 6.32 N 001250 2500 2063 억 2679067 N N 2201 N 00 N
11 20241202 150116 55 40.00 KOSPI 유통업 N N N Y 40 N 2850 -115 5 -3.88 4218083560 1471754 169.16 2900 2990 2810 3850 2080 2965 2865.85 3.25 0 208818 3145 3055 3000 2910 2855 3027 2882 2063 885 2500 1890 5 1 82533764 2352 8.48 0.56 12 1.78 336.00 5119.00 4455 20240920 -36.03 2325 20240418 22.58 4455 -36.03 20240920 2325 22.58 20240418 4455 -36.03 20240920 2325 22.58 20240418 6.32 N 001250 2500 2063 억 2679067 N N 2201 N 00 N
12 20241202 140115 55 40.00 KOSPI 유통업 N N N Y 40 N 2865 -100 5 -3.37 3914281350 1365472 156.94 2900 2990 2810 3850 2080 2965 2866.43 3.25 0 202323 3145 3055 3000 2910 2855 3027 2882 2063 885 2500 1890 5 1 82533764 2365 8.53 0.56 12 1.65 336.00 5119.00 4455 20240920 -35.69 2325 20240418 23.23 4455 -35.69 20240920 2325 23.23 20240418 4455 -35.69 20240920 2325 23.23 20240418 6.32 N 001250 2500 2063 억 2679067 N N 2201 N 00 N