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
002420/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
20241203,160132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-20,5,-0.36,52010910,9373,133.40,5810,5810,5440,7170,3870,5520,5549.01,0.95,0,-265,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,306,-19.43,1.13,12,0.17,-283.00,4867.00,9730,20240416,-43.47,4805,20240805,14.46,9730,-43.47,20240416,4805,14.46,20240805,9730,-43.47,20240416,4805,14.46,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5470,-50,5,-0.91,45275690,8142,115.88,5810,5810,5440,7170,3870,5520,5560.76,0.95,0,-244,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,304,-19.33,1.12,12,0.15,-283.00,4867.00,9730,20240416,-43.78,4805,20240805,13.84,9730,-43.78,20240416,4805,13.84,20240805,9730,-43.78,20240416,4805,13.84,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5500,-20,5,-0.36,34409440,6159,87.66,5810,5810,5440,7170,3870,5520,5586.86,0.95,0,-649,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,306,-19.43,1.13,12,0.11,-283.00,4867.00,9730,20240416,-43.47,4805,20240805,14.46,9730,-43.47,20240416,4805,14.46,20240805,9730,-43.47,20240416,4805,14.46,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,130132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,10,2,0.18,26706720,4760,67.75,5810,5810,5440,7170,3870,5520,5610.66,0.95,0,-651,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,307,-19.54,1.14,12,0.09,-283.00,4867.00,9730,20240416,-43.17,4805,20240805,15.09,9730,-43.17,20240416,4805,15.09,20240805,9730,-43.17,20240416,4805,15.09,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,120136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5530,10,2,0.18,26568490,4735,67.39,5810,5810,5440,7170,3870,5520,5611.09,0.95,0,-654,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,307,-19.54,1.14,12,0.09,-283.00,4867.00,9730,20240416,-43.17,4805,20240805,15.09,9730,-43.17,20240416,4805,15.09,20240805,9730,-43.17,20240416,4805,15.09,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,110130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5650,130,2,2.36,19360810,3436,48.90,5810,5810,5440,7170,3870,5520,5634.69,0.95,0,-294,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,314,-19.96,1.16,12,0.06,-283.00,4867.00,9730,20240416,-41.93,4805,20240805,17.59,9730,-41.93,20240416,4805,17.59,20240805,9730,-41.93,20240416,4805,17.59,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,100129,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5620,100,2,1.81,13120900,2327,33.12,5810,5810,5440,7170,3870,5520,5638.55,0.95,0,-258,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,312,-19.86,1.15,12,0.04,-283.00,4867.00,9730,20240416,-42.24,4805,20240805,16.96,9730,-42.24,20240416,4805,16.96,20240805,9730,-42.24,20240416,4805,16.96,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241203,090130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,7170,3870,5520,0.00,0.95,0,0,5780,5650,5560,5430,5340,5605,5385,28,1650,500,3420,10,1,5558848,307,-19.51,1.13,12,0.00,-283.00,4867.00,9730,20240416,-43.27,4805,20240805,14.88,9730,-43.27,20240416,4805,14.88,20240805,9730,-43.27,20240416,4805,14.88,20240805,0.12,N,002420,500,27 억,,52532,N,N,0,N,00,N
20241202,160128,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,80,2,1.47,39135660,7026,38.40,5590,5690,5470,7070,3810,5440,5570.12,0.95,0,-135,5740,5590,5480,5330,5220,5535,5275,28,1630,500,3370,10,1,5558848,307,-19.51,1.13,12,0.13,-283.00,4867.00,9730,20240416,-43.27,4805,20240805,14.88,9730,-43.27,20240416,4805,14.88,20240805,9730,-43.27,20240416,4805,14.88,20240805,0.12,N,002420,500,27 억,,52667,N,N,0,N,00,N
20241202,150130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5560,120,2,2.21,32772140,5874,32.11,5590,5690,5470,7070,3810,5440,5579.19,0.95,0,-49,5740,5590,5480,5330,5220,5535,5275,28,1630,500,3370,10,1,5558848,309,-19.65,1.14,12,0.11,-283.00,4867.00,9730,20240416,-42.86,4805,20240805,15.71,9730,-42.86,20240416,4805,15.71,20240805,9730,-42.86,20240416,4805,15.71,20240805,0.12,N,002420,500,27 억,,52667,N,N,0,N,00,N
20241202,140129,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5520,80,2,1.47,32028840,5740,31.37,5590,5690,5470,7070,3810,5440,5579.94,0.95,0,-47,5740,5590,5480,5330,5220,5535,5275,28,1630,500,3370,10,1,5558848,307,-19.51,1.13,12,0.10,-283.00,4867.00,9730,20240416,-43.27,4805,20240805,14.88,9730,-43.27,20240416,4805,14.88,20240805,9730,-43.27,20240416,4805,14.88,20240805,0.12,N,002420,500,27 억,,52667,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 160132 57 100.00 KOSPI 유통업 N N N N N 5500 -20 5 -0.36 52010910 9373 133.40 5810 5810 5440 7170 3870 5520 5549.01 0.95 0 -265 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 306 -19.43 1.13 12 0.17 -283.00 4867.00 9730 20240416 -43.47 4805 20240805 14.46 9730 -43.47 20240416 4805 14.46 20240805 9730 -43.47 20240416 4805 14.46 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
3 20241203 150133 57 100.00 KOSPI 유통업 N N N N N 5470 -50 5 -0.91 45275690 8142 115.88 5810 5810 5440 7170 3870 5520 5560.76 0.95 0 -244 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 304 -19.33 1.12 12 0.15 -283.00 4867.00 9730 20240416 -43.78 4805 20240805 13.84 9730 -43.78 20240416 4805 13.84 20240805 9730 -43.78 20240416 4805 13.84 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
4 20241203 140132 57 100.00 KOSPI 유통업 N N N N N 5500 -20 5 -0.36 34409440 6159 87.66 5810 5810 5440 7170 3870 5520 5586.86 0.95 0 -649 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 306 -19.43 1.13 12 0.11 -283.00 4867.00 9730 20240416 -43.47 4805 20240805 14.46 9730 -43.47 20240416 4805 14.46 20240805 9730 -43.47 20240416 4805 14.46 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
5 20241203 130132 57 100.00 KOSPI 유통업 N N N N N 5530 10 2 0.18 26706720 4760 67.75 5810 5810 5440 7170 3870 5520 5610.66 0.95 0 -651 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 307 -19.54 1.14 12 0.09 -283.00 4867.00 9730 20240416 -43.17 4805 20240805 15.09 9730 -43.17 20240416 4805 15.09 20240805 9730 -43.17 20240416 4805 15.09 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
6 20241203 120136 57 100.00 KOSPI 유통업 N N N N N 5530 10 2 0.18 26568490 4735 67.39 5810 5810 5440 7170 3870 5520 5611.09 0.95 0 -654 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 307 -19.54 1.14 12 0.09 -283.00 4867.00 9730 20240416 -43.17 4805 20240805 15.09 9730 -43.17 20240416 4805 15.09 20240805 9730 -43.17 20240416 4805 15.09 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
7 20241203 110130 57 100.00 KOSPI 유통업 N N N N N 5650 130 2 2.36 19360810 3436 48.90 5810 5810 5440 7170 3870 5520 5634.69 0.95 0 -294 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 314 -19.96 1.16 12 0.06 -283.00 4867.00 9730 20240416 -41.93 4805 20240805 17.59 9730 -41.93 20240416 4805 17.59 20240805 9730 -41.93 20240416 4805 17.59 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
8 20241203 100129 57 100.00 KOSPI 유통업 N N N N N 5620 100 2 1.81 13120900 2327 33.12 5810 5810 5440 7170 3870 5520 5638.55 0.95 0 -258 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 312 -19.86 1.15 12 0.04 -283.00 4867.00 9730 20240416 -42.24 4805 20240805 16.96 9730 -42.24 20240416 4805 16.96 20240805 9730 -42.24 20240416 4805 16.96 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
9 20241203 090130 57 100.00 KOSPI 유통업 N N N N N 5520 0 3 0.00 0 0 0.00 0 0 0 7170 3870 5520 0.00 0.95 0 0 5780 5650 5560 5430 5340 5605 5385 28 1650 500 3420 10 1 5558848 307 -19.51 1.13 12 0.00 -283.00 4867.00 9730 20240416 -43.27 4805 20240805 14.88 9730 -43.27 20240416 4805 14.88 20240805 9730 -43.27 20240416 4805 14.88 20240805 0.12 N 002420 500 27 억 52532 N N 0 N 00 N
10 20241202 160128 57 100.00 KOSPI 유통업 N N N N N 5520 80 2 1.47 39135660 7026 38.40 5590 5690 5470 7070 3810 5440 5570.12 0.95 0 -135 5740 5590 5480 5330 5220 5535 5275 28 1630 500 3370 10 1 5558848 307 -19.51 1.13 12 0.13 -283.00 4867.00 9730 20240416 -43.27 4805 20240805 14.88 9730 -43.27 20240416 4805 14.88 20240805 9730 -43.27 20240416 4805 14.88 20240805 0.12 N 002420 500 27 억 52667 N N 0 N 00 N
11 20241202 150130 57 100.00 KOSPI 유통업 N N N N N 5560 120 2 2.21 32772140 5874 32.11 5590 5690 5470 7070 3810 5440 5579.19 0.95 0 -49 5740 5590 5480 5330 5220 5535 5275 28 1630 500 3370 10 1 5558848 309 -19.65 1.14 12 0.11 -283.00 4867.00 9730 20240416 -42.86 4805 20240805 15.71 9730 -42.86 20240416 4805 15.71 20240805 9730 -42.86 20240416 4805 15.71 20240805 0.12 N 002420 500 27 억 52667 N N 0 N 00 N
12 20241202 140129 57 100.00 KOSPI 유통업 N N N N N 5520 80 2 1.47 32028840 5740 31.37 5590 5690 5470 7070 3810 5440 5579.94 0.95 0 -47 5740 5590 5480 5330 5220 5535 5275 28 1630 500 3370 10 1 5558848 307 -19.51 1.13 12 0.10 -283.00 4867.00 9730 20240416 -43.27 4805 20240805 14.88 9730 -43.27 20240416 4805 14.88 20240805 9730 -43.27 20240416 4805 14.88 20240805 0.12 N 002420 500 27 억 52667 N N 0 N 00 N