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
004270/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
20241203,160154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1136,26,2,2.34,59843056,53133,66.97,1121,1140,1111,1443,777,1110,1126.28,0.41,0,23273,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,411,-4.06,0.37,12,0.15,-280.00,3072.00,2530,20231211,-55.10,1110,20241202,2.34,2440,-53.44,20240109,1110,2.34,20241202,2530,-55.10,20231211,1110,2.34,20241202,1.11,N,004270,500,181 억,,147549,N,N,1,N,00,N
20241203,150156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1130,20,2,1.80,56417428,50104,63.15,1121,1140,1111,1443,777,1110,1126.01,0.41,0,22932,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,409,-4.04,0.37,12,0.14,-280.00,3072.00,2530,20231211,-55.34,1110,20241202,1.80,2440,-53.69,20240109,1110,1.80,20241202,2530,-55.34,20231211,1110,1.80,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,140153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1132,22,2,1.98,50239961,44611,56.23,1121,1140,1111,1443,777,1110,1126.18,0.41,0,18130,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,410,-4.04,0.37,12,0.12,-280.00,3072.00,2530,20231211,-55.26,1110,20241202,1.98,2440,-53.61,20240109,1110,1.98,20241202,2530,-55.26,20231211,1110,1.98,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,130156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1129,19,2,1.71,48399725,42983,54.18,1121,1140,1111,1443,777,1110,1126.02,0.41,0,18130,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,409,-4.03,0.37,12,0.12,-280.00,3072.00,2530,20231211,-55.38,1110,20241202,1.71,2440,-53.73,20240109,1110,1.71,20241202,2530,-55.38,20231211,1110,1.71,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,120202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1124,14,2,1.26,47269767,41980,52.91,1121,1140,1111,1443,777,1110,1126.01,0.41,0,17839,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,407,-4.01,0.37,12,0.12,-280.00,3072.00,2530,20231211,-55.57,1110,20241202,1.26,2440,-53.93,20240109,1110,1.26,20241202,2530,-55.57,20231211,1110,1.26,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,110153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1120,10,2,0.90,44276339,39313,49.55,1121,1140,1111,1443,777,1110,1126.25,0.41,0,17160,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,406,-4.00,0.36,12,0.11,-280.00,3072.00,2530,20231211,-55.73,1110,20241202,0.90,2440,-54.10,20240109,1110,0.90,20241202,2530,-55.73,20231211,1110,0.90,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,100149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,17,2,1.53,29266880,25867,32.60,1121,1140,1112,1443,777,1110,1131.44,0.41,0,10441,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,408,-4.03,0.37,12,0.07,-280.00,3072.00,2530,20231211,-55.45,1110,20241202,1.53,2440,-53.81,20240109,1110,1.53,20241202,2530,-55.45,20231211,1110,1.53,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241203,090150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1127,17,2,1.53,6505409,5797,7.31,1121,1127,1112,1443,777,1110,1122.20,0.41,0,2181,1215,1162,1136,1083,1057,1149,1070,181,333,500,660,1,1,36212160,408,-4.03,0.37,12,0.02,-280.00,3072.00,2530,20231211,-55.45,1110,20241202,1.53,2440,-53.81,20240109,1110,1.53,20241202,2530,-55.45,20231211,1110,1.53,20241202,1.11,N,004270,500,181 억,,147549,N,N,0,N,00,N
20241202,160146,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1110,-71,5,-6.01,85009448,74842,237.47,1181,1189,1110,1535,827,1181,1135.85,0.41,0,-1156,1194,1187,1182,1175,1170,1185,1173,181,354,500,700,1,1,36212160,402,-3.96,0.36,12,0.21,-280.00,3072.00,2530,20231211,-56.13,1110,20241202,0.00,2440,-54.51,20240109,1110,0.00,20241202,2530,-56.13,20231211,1110,0.00,20241202,1.12,N,004270,500,181 억,,148705,N,N,0,N,00,N
20241202,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1158,-23,5,-1.95,35209603,30187,95.78,1181,1189,1157,1535,827,1181,1166.38,0.41,0,-1477,1194,1187,1182,1175,1170,1185,1173,181,354,500,700,1,1,36212160,419,-4.14,0.38,12,0.08,-280.00,3072.00,2530,20231211,-54.23,1124,20241114,3.02,2440,-52.54,20240109,1124,3.02,20241114,2530,-54.23,20231211,1124,3.02,20241114,1.12,N,004270,500,181 억,,148705,N,N,0,N,00,N
20241202,140152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1170,-11,5,-0.93,33751919,28930,91.79,1181,1189,1157,1535,827,1181,1166.68,0.41,0,-1233,1194,1187,1182,1175,1170,1185,1173,181,354,500,700,1,1,36212160,424,-4.18,0.38,12,0.08,-280.00,3072.00,2530,20231211,-53.75,1124,20241114,4.09,2440,-52.05,20240109,1124,4.09,20241114,2530,-53.75,20231211,1124,4.09,20241114,1.12,N,004270,500,181 억,,148705,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 160154 57 100.00 KOSPI 유통업 N N N N N 1136 26 2 2.34 59843056 53133 66.97 1121 1140 1111 1443 777 1110 1126.28 0.41 0 23273 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 411 -4.06 0.37 12 0.15 -280.00 3072.00 2530 20231211 -55.10 1110 20241202 2.34 2440 -53.44 20240109 1110 2.34 20241202 2530 -55.10 20231211 1110 2.34 20241202 1.11 N 004270 500 181 억 147549 N N 1 N 00 N
3 20241203 150156 57 100.00 KOSPI 유통업 N N N N N 1130 20 2 1.80 56417428 50104 63.15 1121 1140 1111 1443 777 1110 1126.01 0.41 0 22932 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 409 -4.04 0.37 12 0.14 -280.00 3072.00 2530 20231211 -55.34 1110 20241202 1.80 2440 -53.69 20240109 1110 1.80 20241202 2530 -55.34 20231211 1110 1.80 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
4 20241203 140153 57 100.00 KOSPI 유통업 N N N N N 1132 22 2 1.98 50239961 44611 56.23 1121 1140 1111 1443 777 1110 1126.18 0.41 0 18130 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 410 -4.04 0.37 12 0.12 -280.00 3072.00 2530 20231211 -55.26 1110 20241202 1.98 2440 -53.61 20240109 1110 1.98 20241202 2530 -55.26 20231211 1110 1.98 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
5 20241203 130156 57 100.00 KOSPI 유통업 N N N N N 1129 19 2 1.71 48399725 42983 54.18 1121 1140 1111 1443 777 1110 1126.02 0.41 0 18130 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 409 -4.03 0.37 12 0.12 -280.00 3072.00 2530 20231211 -55.38 1110 20241202 1.71 2440 -53.73 20240109 1110 1.71 20241202 2530 -55.38 20231211 1110 1.71 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
6 20241203 120202 57 100.00 KOSPI 유통업 N N N N N 1124 14 2 1.26 47269767 41980 52.91 1121 1140 1111 1443 777 1110 1126.01 0.41 0 17839 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 407 -4.01 0.37 12 0.12 -280.00 3072.00 2530 20231211 -55.57 1110 20241202 1.26 2440 -53.93 20240109 1110 1.26 20241202 2530 -55.57 20231211 1110 1.26 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
7 20241203 110153 57 100.00 KOSPI 유통업 N N N N N 1120 10 2 0.90 44276339 39313 49.55 1121 1140 1111 1443 777 1110 1126.25 0.41 0 17160 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 406 -4.00 0.36 12 0.11 -280.00 3072.00 2530 20231211 -55.73 1110 20241202 0.90 2440 -54.10 20240109 1110 0.90 20241202 2530 -55.73 20231211 1110 0.90 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
8 20241203 100149 57 100.00 KOSPI 유통업 N N N N N 1127 17 2 1.53 29266880 25867 32.60 1121 1140 1112 1443 777 1110 1131.44 0.41 0 10441 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 408 -4.03 0.37 12 0.07 -280.00 3072.00 2530 20231211 -55.45 1110 20241202 1.53 2440 -53.81 20240109 1110 1.53 20241202 2530 -55.45 20231211 1110 1.53 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
9 20241203 090150 57 100.00 KOSPI 유통업 N N N N N 1127 17 2 1.53 6505409 5797 7.31 1121 1127 1112 1443 777 1110 1122.20 0.41 0 2181 1215 1162 1136 1083 1057 1149 1070 181 333 500 660 1 1 36212160 408 -4.03 0.37 12 0.02 -280.00 3072.00 2530 20231211 -55.45 1110 20241202 1.53 2440 -53.81 20240109 1110 1.53 20241202 2530 -55.45 20231211 1110 1.53 20241202 1.11 N 004270 500 181 억 147549 N N 0 N 00 N
10 20241202 160146 57 100.00 KOSPI 신저가 유통업 N N N N N 1110 -71 5 -6.01 85009448 74842 237.47 1181 1189 1110 1535 827 1181 1135.85 0.41 0 -1156 1194 1187 1182 1175 1170 1185 1173 181 354 500 700 1 1 36212160 402 -3.96 0.36 12 0.21 -280.00 3072.00 2530 20231211 -56.13 1110 20241202 0.00 2440 -54.51 20240109 1110 0.00 20241202 2530 -56.13 20231211 1110 0.00 20241202 1.12 N 004270 500 181 억 148705 N N 0 N 00 N
11 20241202 150150 57 100.00 KOSPI 유통업 N N N N N 1158 -23 5 -1.95 35209603 30187 95.78 1181 1189 1157 1535 827 1181 1166.38 0.41 0 -1477 1194 1187 1182 1175 1170 1185 1173 181 354 500 700 1 1 36212160 419 -4.14 0.38 12 0.08 -280.00 3072.00 2530 20231211 -54.23 1124 20241114 3.02 2440 -52.54 20240109 1124 3.02 20241114 2530 -54.23 20231211 1124 3.02 20241114 1.12 N 004270 500 181 억 148705 N N 0 N 00 N
12 20241202 140152 57 100.00 KOSPI 유통업 N N N N N 1170 -11 5 -0.93 33751919 28930 91.79 1181 1189 1157 1535 827 1181 1166.68 0.41 0 -1233 1194 1187 1182 1175 1170 1185 1173 181 354 500 700 1 1 36212160 424 -4.18 0.38 12 0.08 -280.00 3072.00 2530 20231211 -53.75 1124 20241114 4.09 2440 -52.05 20240109 1124 4.09 20241114 2530 -53.75 20231211 1124 4.09 20241114 1.12 N 004270 500 181 억 148705 N N 0 N 00 N