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
026960/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
20241203,160356,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29700,1500,2,5.32,10074361400,341140,274.71,28450,30000,28250,36650,19750,28200,29529.54,4.59,0,61715,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29611,20.44,1.82,12,0.34,1453.00,16285.00,30000,20241203,-1.00,16920,20240805,75.53,30000,-1.00,20241203,16920,75.53,20240805,30000,-1.00,20241203,16920,75.53,20240805,0.49,N,026960,500,498 억,,4576522,N,N,3352,N,00,N
20241203,150402,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29750,1550,2,5.50,9180859250,311087,250.50,28450,30000,28250,36650,19750,28200,29512.41,4.59,0,58966,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29661,20.47,1.83,12,0.31,1453.00,16285.00,30000,20241203,-0.83,16920,20240805,75.83,30000,-0.83,20241203,16920,75.83,20240805,30000,-0.83,20241203,16920,75.83,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,140355,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29900,1700,2,6.03,8450063250,286553,230.75,28450,30000,28250,36650,19750,28200,29488.89,4.59,0,56287,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29810,20.58,1.84,12,0.29,1453.00,16285.00,30000,20241203,-0.33,16920,20240805,76.71,30000,-0.33,20241203,16920,76.71,20240805,30000,-0.33,20241203,16920,76.71,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,130352,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29700,1500,2,5.32,6764350400,230206,185.37,28450,30000,28250,36650,19750,28200,29384.16,4.59,0,36867,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29611,20.44,1.82,12,0.23,1453.00,16285.00,30000,20241203,-1.00,16920,20240805,75.53,30000,-1.00,20241203,16920,75.53,20240805,30000,-1.00,20241203,16920,75.53,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,120407,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29500,1300,2,4.61,4765343650,163127,131.36,28450,29800,28250,36650,19750,28200,29212.79,4.59,0,22325,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29412,20.30,1.81,12,0.16,1453.00,16285.00,29800,20241203,-1.01,16920,20240805,74.35,29800,-1.01,20241203,16920,74.35,20240805,29800,-1.01,20241203,16920,74.35,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,110352,55,30.00,KOSPI200,신고가,유통업,N,N,N,Y,40,N,29400,1200,2,4.26,3958366150,135888,109.42,28450,29800,28250,36650,19750,28200,29129.97,4.59,0,18536,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,29312,20.23,1.81,12,0.14,1453.00,16285.00,29800,20241203,-1.34,16920,20240805,73.76,29800,-1.34,20241203,16920,73.76,20240805,29800,-1.34,20241203,16920,73.76,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,100344,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28900,700,2,2.48,1574173800,54808,44.13,28450,29050,28250,36650,19750,28200,28722.09,4.59,0,8661,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,28813,19.89,1.77,12,0.05,1453.00,16285.00,29600,20241105,-2.36,16920,20240805,70.80,29600,-2.36,20241105,16920,70.80,20240805,29600,-2.36,20241105,16920,70.80,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241203,090345,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28550,350,2,1.24,183931200,6458,5.20,28450,28600,28250,36650,19750,28200,28483.38,4.59,0,413,29266,28732,28166,27632,27066,29000,27900,499,8450,500,21430,50,1,99700000,28464,19.65,1.75,12,0.01,1453.00,16285.00,29600,20241105,-3.55,16920,20240805,68.74,29600,-3.55,20241105,16920,68.74,20240805,29600,-3.55,20241105,16920,68.74,20240805,0.49,N,026960,500,498 억,,4576522,N,N,54,N,00,N
20241202,160334,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,250,2,0.89,3485408250,123685,86.98,27600,28700,27600,36300,19600,27950,28179.79,4.58,0,15230,29383,28666,28233,27516,27083,28450,27300,499,8350,500,21240,50,1,99700000,28115,19.41,1.73,12,0.12,1453.00,16285.00,29600,20241105,-4.73,16920,20240805,66.67,29600,-4.73,20241105,16920,66.67,20240805,29600,-4.73,20241105,16920,66.67,20240805,0.48,N,026960,500,498 억,,4569446,N,N,54,N,00,N
20241202,150358,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28150,200,2,0.72,3137661450,111336,78.30,27600,28700,27600,36300,19600,27950,28182.04,4.58,0,11676,29383,28666,28233,27516,27083,28450,27300,499,8350,500,21240,50,1,99700000,28066,19.37,1.73,12,0.11,1453.00,16285.00,29600,20241105,-4.90,16920,20240805,66.37,29600,-4.90,20241105,16920,66.37,20240805,29600,-4.90,20241105,16920,66.37,20240805,0.48,N,026960,500,498 억,,4569446,N,N,38,N,00,N
20241202,140345,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,28250,300,2,1.07,2698280450,95684,67.29,27600,28700,27600,36300,19600,27950,28200.07,4.58,0,9736,29383,28666,28233,27516,27083,28450,27300,499,8350,500,21240,50,1,99700000,28165,19.44,1.73,12,0.10,1453.00,16285.00,29600,20241105,-4.56,16920,20240805,66.96,29600,-4.56,20241105,16920,66.96,20240805,29600,-4.56,20241105,16920,66.96,20240805,0.48,N,026960,500,498 억,,4569446,N,N,38,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 160356 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29700 1500 2 5.32 10074361400 341140 274.71 28450 30000 28250 36650 19750 28200 29529.54 4.59 0 61715 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29611 20.44 1.82 12 0.34 1453.00 16285.00 30000 20241203 -1.00 16920 20240805 75.53 30000 -1.00 20241203 16920 75.53 20240805 30000 -1.00 20241203 16920 75.53 20240805 0.49 N 026960 500 498 억 4576522 N N 3352 N 00 N
3 20241203 150402 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29750 1550 2 5.50 9180859250 311087 250.50 28450 30000 28250 36650 19750 28200 29512.41 4.59 0 58966 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29661 20.47 1.83 12 0.31 1453.00 16285.00 30000 20241203 -0.83 16920 20240805 75.83 30000 -0.83 20241203 16920 75.83 20240805 30000 -0.83 20241203 16920 75.83 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
4 20241203 140355 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29900 1700 2 6.03 8450063250 286553 230.75 28450 30000 28250 36650 19750 28200 29488.89 4.59 0 56287 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29810 20.58 1.84 12 0.29 1453.00 16285.00 30000 20241203 -0.33 16920 20240805 76.71 30000 -0.33 20241203 16920 76.71 20240805 30000 -0.33 20241203 16920 76.71 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
5 20241203 130352 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29700 1500 2 5.32 6764350400 230206 185.37 28450 30000 28250 36650 19750 28200 29384.16 4.59 0 36867 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29611 20.44 1.82 12 0.23 1453.00 16285.00 30000 20241203 -1.00 16920 20240805 75.53 30000 -1.00 20241203 16920 75.53 20240805 30000 -1.00 20241203 16920 75.53 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
6 20241203 120407 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29500 1300 2 4.61 4765343650 163127 131.36 28450 29800 28250 36650 19750 28200 29212.79 4.59 0 22325 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29412 20.30 1.81 12 0.16 1453.00 16285.00 29800 20241203 -1.01 16920 20240805 74.35 29800 -1.01 20241203 16920 74.35 20240805 29800 -1.01 20241203 16920 74.35 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
7 20241203 110352 55 30.00 KOSPI200 신고가 유통업 N N N Y 40 N 29400 1200 2 4.26 3958366150 135888 109.42 28450 29800 28250 36650 19750 28200 29129.97 4.59 0 18536 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 29312 20.23 1.81 12 0.14 1453.00 16285.00 29800 20241203 -1.34 16920 20240805 73.76 29800 -1.34 20241203 16920 73.76 20240805 29800 -1.34 20241203 16920 73.76 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
8 20241203 100344 55 30.00 KOSPI200 유통업 N N N Y 40 N 28900 700 2 2.48 1574173800 54808 44.13 28450 29050 28250 36650 19750 28200 28722.09 4.59 0 8661 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 28813 19.89 1.77 12 0.05 1453.00 16285.00 29600 20241105 -2.36 16920 20240805 70.80 29600 -2.36 20241105 16920 70.80 20240805 29600 -2.36 20241105 16920 70.80 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
9 20241203 090345 55 30.00 KOSPI200 유통업 N N N Y 40 N 28550 350 2 1.24 183931200 6458 5.20 28450 28600 28250 36650 19750 28200 28483.38 4.59 0 413 29266 28732 28166 27632 27066 29000 27900 499 8450 500 21430 50 1 99700000 28464 19.65 1.75 12 0.01 1453.00 16285.00 29600 20241105 -3.55 16920 20240805 68.74 29600 -3.55 20241105 16920 68.74 20240805 29600 -3.55 20241105 16920 68.74 20240805 0.49 N 026960 500 498 억 4576522 N N 54 N 00 N
10 20241202 160334 55 30.00 KOSPI200 유통업 N N N Y 40 N 28200 250 2 0.89 3485408250 123685 86.98 27600 28700 27600 36300 19600 27950 28179.79 4.58 0 15230 29383 28666 28233 27516 27083 28450 27300 499 8350 500 21240 50 1 99700000 28115 19.41 1.73 12 0.12 1453.00 16285.00 29600 20241105 -4.73 16920 20240805 66.67 29600 -4.73 20241105 16920 66.67 20240805 29600 -4.73 20241105 16920 66.67 20240805 0.48 N 026960 500 498 억 4569446 N N 54 N 00 N
11 20241202 150358 55 30.00 KOSPI200 유통업 N N N Y 40 N 28150 200 2 0.72 3137661450 111336 78.30 27600 28700 27600 36300 19600 27950 28182.04 4.58 0 11676 29383 28666 28233 27516 27083 28450 27300 499 8350 500 21240 50 1 99700000 28066 19.37 1.73 12 0.11 1453.00 16285.00 29600 20241105 -4.90 16920 20240805 66.37 29600 -4.90 20241105 16920 66.37 20240805 29600 -4.90 20241105 16920 66.37 20240805 0.48 N 026960 500 498 억 4569446 N N 38 N 00 N
12 20241202 140345 55 30.00 KOSPI200 유통업 N N N Y 40 N 28250 300 2 1.07 2698280450 95684 67.29 27600 28700 27600 36300 19600 27950 28200.07 4.58 0 9736 29383 28666 28233 27516 27083 28450 27300 499 8350 500 21240 50 1 99700000 28165 19.44 1.73 12 0.10 1453.00 16285.00 29600 20241105 -4.56 16920 20240805 66.96 29600 -4.56 20241105 16920 66.96 20240805 29600 -4.56 20241105 16920 66.96 20240805 0.48 N 026960 500 498 억 4569446 N N 38 N 00 N