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
002700/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
20241203,160134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,3,2,0.21,145427837,102013,44.20,1413,1440,1413,1855,999,1427,1425.57,1.44,0,-10321,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1016,95.33,1.22,12,0.14,15.00,1174.00,1920,20240104,-25.52,1360,20241028,5.15,1920,-25.52,20240104,1360,5.15,20241028,1920,-25.52,20240104,1360,5.15,20241028,2.35,N,002700,500,355 억,,1022700,N,N,2,N,00,N
20241203,150135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1426,-1,5,-0.07,122711884,86102,37.31,1413,1440,1413,1855,999,1427,1425.19,1.44,0,-8635,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1013,95.07,1.21,12,0.12,15.00,1174.00,1920,20240104,-25.73,1360,20241028,4.85,1920,-25.73,20240104,1360,4.85,20241028,1920,-25.73,20240104,1360,4.85,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,140134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1430,3,2,0.21,104402963,73271,31.75,1413,1440,1413,1855,999,1427,1424.89,1.44,0,-8141,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1016,95.33,1.22,12,0.10,15.00,1174.00,1920,20240104,-25.52,1360,20241028,5.15,1920,-25.52,20240104,1360,5.15,20241028,1920,-25.52,20240104,1360,5.15,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,130134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1427,0,3,0.00,91178041,64011,27.73,1413,1440,1413,1855,999,1427,1424.41,1.44,0,-7041,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1014,95.13,1.22,12,0.09,15.00,1174.00,1920,20240104,-25.68,1360,20241028,4.93,1920,-25.68,20240104,1360,4.93,20241028,1920,-25.68,20240104,1360,4.93,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1429,2,2,0.14,84502591,59337,25.71,1413,1440,1413,1855,999,1427,1424.11,1.44,0,-6939,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1015,95.27,1.22,12,0.08,15.00,1174.00,1920,20240104,-25.57,1360,20241028,5.07,1920,-25.57,20240104,1360,5.07,20241028,1920,-25.57,20240104,1360,5.07,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,110133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1429,2,2,0.14,47853230,33609,14.56,1413,1440,1413,1855,999,1427,1423.82,1.44,0,-5840,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1015,95.27,1.22,12,0.05,15.00,1174.00,1920,20240104,-25.57,1360,20241028,5.07,1920,-25.57,20240104,1360,5.07,20241028,1920,-25.57,20240104,1360,5.07,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,100131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1426,-1,5,-0.07,35200292,24741,10.72,1413,1440,1413,1855,999,1427,1422.75,1.44,0,-1484,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1013,95.07,1.21,12,0.03,15.00,1174.00,1920,20240104,-25.73,1360,20241028,4.85,1920,-25.73,20240104,1360,4.85,20241028,1920,-25.73,20240104,1360,4.85,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241203,090132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1415,-12,5,-0.84,5811780,4107,1.78,1413,1440,1413,1855,999,1427,1415.09,1.44,0,109,1488,1457,1439,1408,1390,1448,1399,355,428,500,1080,1,1,71047521,1005,94.33,1.21,12,0.01,15.00,1174.00,1920,20240104,-26.30,1360,20241028,4.04,1920,-26.30,20240104,1360,4.04,20241028,1920,-26.30,20240104,1360,4.04,20241028,2.35,N,002700,500,355 억,,1022700,N,N,0,N,00,N
20241202,160130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1427,-28,5,-1.92,331344349,230791,81.06,1432,1470,1421,1891,1019,1455,1435.70,1.51,0,-54134,1466,1460,1451,1445,1436,1463,1448,355,436,500,1100,1,1,71047521,1014,95.13,1.22,12,0.32,15.00,1174.00,1920,20240104,-25.68,1360,20241028,4.93,1920,-25.68,20240104,1360,4.93,20241028,1920,-25.68,20240104,1360,4.93,20241028,2.36,N,002700,500,355 억,,1072820,N,N,0,N,00,N
20241202,150132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1427,-28,5,-1.92,313378461,218189,76.64,1432,1470,1421,1891,1019,1455,1436.27,1.51,0,-49425,1466,1460,1451,1445,1436,1463,1448,355,436,500,1100,1,1,71047521,1014,95.13,1.22,12,0.31,15.00,1174.00,1920,20240104,-25.68,1360,20241028,4.93,1920,-25.68,20240104,1360,4.93,20241028,1920,-25.68,20240104,1360,4.93,20241028,2.36,N,002700,500,355 억,,1072820,N,N,0,N,00,N
20241202,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1435,-20,5,-1.37,209515441,145509,51.11,1432,1470,1432,1891,1019,1455,1439.88,1.51,0,-28129,1466,1460,1451,1445,1436,1463,1448,355,436,500,1100,1,1,71047521,1020,95.67,1.22,12,0.20,15.00,1174.00,1920,20240104,-25.26,1360,20241028,5.51,1920,-25.26,20240104,1360,5.51,20241028,1920,-25.26,20240104,1360,5.51,20241028,2.36,N,002700,500,355 억,,1072820,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 160134 57 100.00 KOSPI 유통업 N N N N N 1430 3 2 0.21 145427837 102013 44.20 1413 1440 1413 1855 999 1427 1425.57 1.44 0 -10321 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1016 95.33 1.22 12 0.14 15.00 1174.00 1920 20240104 -25.52 1360 20241028 5.15 1920 -25.52 20240104 1360 5.15 20241028 1920 -25.52 20240104 1360 5.15 20241028 2.35 N 002700 500 355 억 1022700 N N 2 N 00 N
3 20241203 150135 57 100.00 KOSPI 유통업 N N N N N 1426 -1 5 -0.07 122711884 86102 37.31 1413 1440 1413 1855 999 1427 1425.19 1.44 0 -8635 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1013 95.07 1.21 12 0.12 15.00 1174.00 1920 20240104 -25.73 1360 20241028 4.85 1920 -25.73 20240104 1360 4.85 20241028 1920 -25.73 20240104 1360 4.85 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
4 20241203 140134 57 100.00 KOSPI 유통업 N N N N N 1430 3 2 0.21 104402963 73271 31.75 1413 1440 1413 1855 999 1427 1424.89 1.44 0 -8141 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1016 95.33 1.22 12 0.10 15.00 1174.00 1920 20240104 -25.52 1360 20241028 5.15 1920 -25.52 20240104 1360 5.15 20241028 1920 -25.52 20240104 1360 5.15 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
5 20241203 130134 57 100.00 KOSPI 유통업 N N N N N 1427 0 3 0.00 91178041 64011 27.73 1413 1440 1413 1855 999 1427 1424.41 1.44 0 -7041 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1014 95.13 1.22 12 0.09 15.00 1174.00 1920 20240104 -25.68 1360 20241028 4.93 1920 -25.68 20240104 1360 4.93 20241028 1920 -25.68 20240104 1360 4.93 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
6 20241203 120138 57 100.00 KOSPI 유통업 N N N N N 1429 2 2 0.14 84502591 59337 25.71 1413 1440 1413 1855 999 1427 1424.11 1.44 0 -6939 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1015 95.27 1.22 12 0.08 15.00 1174.00 1920 20240104 -25.57 1360 20241028 5.07 1920 -25.57 20240104 1360 5.07 20241028 1920 -25.57 20240104 1360 5.07 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
7 20241203 110133 57 100.00 KOSPI 유통업 N N N N N 1429 2 2 0.14 47853230 33609 14.56 1413 1440 1413 1855 999 1427 1423.82 1.44 0 -5840 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1015 95.27 1.22 12 0.05 15.00 1174.00 1920 20240104 -25.57 1360 20241028 5.07 1920 -25.57 20240104 1360 5.07 20241028 1920 -25.57 20240104 1360 5.07 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
8 20241203 100131 57 100.00 KOSPI 유통업 N N N N N 1426 -1 5 -0.07 35200292 24741 10.72 1413 1440 1413 1855 999 1427 1422.75 1.44 0 -1484 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1013 95.07 1.21 12 0.03 15.00 1174.00 1920 20240104 -25.73 1360 20241028 4.85 1920 -25.73 20240104 1360 4.85 20241028 1920 -25.73 20240104 1360 4.85 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
9 20241203 090132 57 100.00 KOSPI 유통업 N N N N N 1415 -12 5 -0.84 5811780 4107 1.78 1413 1440 1413 1855 999 1427 1415.09 1.44 0 109 1488 1457 1439 1408 1390 1448 1399 355 428 500 1080 1 1 71047521 1005 94.33 1.21 12 0.01 15.00 1174.00 1920 20240104 -26.30 1360 20241028 4.04 1920 -26.30 20240104 1360 4.04 20241028 1920 -26.30 20240104 1360 4.04 20241028 2.35 N 002700 500 355 억 1022700 N N 0 N 00 N
10 20241202 160130 57 100.00 KOSPI 유통업 N N N N N 1427 -28 5 -1.92 331344349 230791 81.06 1432 1470 1421 1891 1019 1455 1435.70 1.51 0 -54134 1466 1460 1451 1445 1436 1463 1448 355 436 500 1100 1 1 71047521 1014 95.13 1.22 12 0.32 15.00 1174.00 1920 20240104 -25.68 1360 20241028 4.93 1920 -25.68 20240104 1360 4.93 20241028 1920 -25.68 20240104 1360 4.93 20241028 2.36 N 002700 500 355 억 1072820 N N 0 N 00 N
11 20241202 150132 57 100.00 KOSPI 유통업 N N N N N 1427 -28 5 -1.92 313378461 218189 76.64 1432 1470 1421 1891 1019 1455 1436.27 1.51 0 -49425 1466 1460 1451 1445 1436 1463 1448 355 436 500 1100 1 1 71047521 1014 95.13 1.22 12 0.31 15.00 1174.00 1920 20240104 -25.68 1360 20241028 4.93 1920 -25.68 20240104 1360 4.93 20241028 1920 -25.68 20240104 1360 4.93 20241028 2.36 N 002700 500 355 억 1072820 N N 0 N 00 N
12 20241202 140132 57 100.00 KOSPI 유통업 N N N N N 1435 -20 5 -1.37 209515441 145509 51.11 1432 1470 1432 1891 1019 1455 1439.88 1.51 0 -28129 1466 1460 1451 1445 1436 1463 1448 355 436 500 1100 1 1 71047521 1020 95.67 1.22 12 0.20 15.00 1174.00 1920 20240104 -25.26 1360 20241028 5.51 1920 -25.26 20240104 1360 5.51 20241028 1920 -25.26 20240104 1360 5.51 20241028 2.36 N 002700 500 355 억 1072820 N N 0 N 00 N