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
001530/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
20241203,160121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,150121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,140121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,130122,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,120124,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,110121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,100119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241203,090120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241202,160119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241202,150120,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,N,N,0,N,00,N
20241202,140119,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.98,0,0,42500,42500,42500,42500,42500,42500,42500,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,2.98,N,001530,500,132 억,,1256899,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 160121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
3 20241203 150121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
4 20241203 140121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
5 20241203 130122 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
6 20241203 120124 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
7 20241203 110121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
8 20241203 100119 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
9 20241203 090120 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
10 20241202 160119 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
11 20241202 150120 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N
12 20241202 140119 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.98 0 0 42500 42500 42500 42500 42500 42500 42500 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 2.98 N 001530 500 132 억 1256899 N N 0 N 00 N