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
128820/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
20241203,160810,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,50,2,1.53,114481935,34449,51.78,3270,3350,3270,4250,2290,3270,3323.25,1.35,0,-779,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1502,-23.71,0.25,12,0.08,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,1,N,00,N
20241203,150838,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3310,40,2,1.22,106377195,32003,48.10,3270,3350,3270,4250,2290,3270,3323.98,1.35,0,-82,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1497,-23.64,0.25,12,0.07,-140.00,13314.00,4775,20240604,-30.68,3110,20240805,6.43,4775,-30.68,20240604,3110,6.43,20240805,4775,-30.68,20240604,3110,6.43,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,140826,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3305,35,2,1.07,90904210,27331,41.08,3270,3350,3270,4250,2290,3270,3326.05,1.35,0,-1724,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1495,-23.61,0.25,12,0.06,-140.00,13314.00,4775,20240604,-30.79,3110,20240805,6.27,4775,-30.79,20240604,3110,6.27,20240805,4775,-30.79,20240604,3110,6.27,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,130828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,50,2,1.53,82514410,24795,37.27,3270,3350,3270,4250,2290,3270,3327.86,1.35,0,-1772,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1502,-23.71,0.25,12,0.05,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,120838,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,50,2,1.53,77188465,23185,34.85,3270,3350,3270,4250,2290,3270,3329.24,1.35,0,-1668,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1502,-23.71,0.25,12,0.05,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,110818,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,60,2,1.83,73367505,22032,33.12,3270,3350,3270,4250,2290,3270,3330.04,1.35,0,-2441,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1506,-23.79,0.25,12,0.05,-140.00,13314.00,4775,20240604,-30.26,3110,20240805,7.07,4775,-30.26,20240604,3110,7.07,20240805,4775,-30.26,20240604,3110,7.07,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,100806,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,65,2,1.99,65565915,19691,29.60,3270,3350,3270,4250,2290,3270,3329.74,1.35,0,-1716,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1509,-23.82,0.25,12,0.04,-140.00,13314.00,4775,20240604,-30.16,3110,20240805,7.23,4775,-30.16,20240604,3110,7.23,20240805,4775,-30.16,20240604,3110,7.23,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241203,090758,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,50,2,1.53,11955385,3616,5.44,3270,3330,3270,4250,2290,3270,3306.25,1.35,0,-298,3346,3307,3286,3247,3226,3297,3237,2262,980,5000,2350,5,1,45235478,1502,-23.71,0.25,12,0.01,-140.00,13314.00,4775,20240604,-30.47,3110,20240805,6.75,4775,-30.47,20240604,3110,6.75,20240805,4775,-30.47,20240604,3110,6.75,20240805,1.43,N,128820,5000,2261 억,,611019,N,N,0,N,00,N
20241202,160747,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3270,-30,5,-0.91,217963990,66487,82.78,3285,3325,3265,4290,2310,3300,3278.29,1.37,0,-10734,3370,3335,3310,3275,3250,3322,3262,2262,990,5000,2370,5,1,45235478,1479,-23.36,0.25,12,0.15,-140.00,13314.00,4775,20240604,-31.52,3110,20240805,5.14,4775,-31.52,20240604,3110,5.14,20240805,4775,-31.52,20240604,3110,5.14,20240805,1.44,N,128820,5000,2261 억,,621696,N,N,0,N,00,N
20241202,150851,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3285,-15,5,-0.45,197418725,60216,74.97,3285,3325,3265,4290,2310,3300,3278.51,1.37,0,-9356,3370,3335,3310,3275,3250,3322,3262,2262,990,5000,2370,5,1,45235478,1486,-23.46,0.25,12,0.13,-140.00,13314.00,4775,20240604,-31.20,3110,20240805,5.63,4775,-31.20,20240604,3110,5.63,20240805,4775,-31.20,20240604,3110,5.63,20240805,1.44,N,128820,5000,2261 억,,621696,N,N,0,N,00,N
20241202,140807,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3285,-15,5,-0.45,180267595,54985,68.46,3285,3325,3265,4290,2310,3300,3278.49,1.37,0,-7874,3370,3335,3310,3275,3250,3322,3262,2262,990,5000,2370,5,1,45235478,1486,-23.46,0.25,12,0.12,-140.00,13314.00,4775,20240604,-31.20,3110,20240805,5.63,4775,-31.20,20240604,3110,5.63,20240805,4775,-31.20,20240604,3110,5.63,20240805,1.44,N,128820,5000,2261 억,,621696,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 160810 57 100.00 KOSPI 유통업 N N N N N 3320 50 2 1.53 114481935 34449 51.78 3270 3350 3270 4250 2290 3270 3323.25 1.35 0 -779 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1502 -23.71 0.25 12 0.08 -140.00 13314.00 4775 20240604 -30.47 3110 20240805 6.75 4775 -30.47 20240604 3110 6.75 20240805 4775 -30.47 20240604 3110 6.75 20240805 1.43 N 128820 5000 2261 억 611019 N N 1 N 00 N
3 20241203 150838 57 100.00 KOSPI 유통업 N N N N N 3310 40 2 1.22 106377195 32003 48.10 3270 3350 3270 4250 2290 3270 3323.98 1.35 0 -82 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1497 -23.64 0.25 12 0.07 -140.00 13314.00 4775 20240604 -30.68 3110 20240805 6.43 4775 -30.68 20240604 3110 6.43 20240805 4775 -30.68 20240604 3110 6.43 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
4 20241203 140826 57 100.00 KOSPI 유통업 N N N N N 3305 35 2 1.07 90904210 27331 41.08 3270 3350 3270 4250 2290 3270 3326.05 1.35 0 -1724 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1495 -23.61 0.25 12 0.06 -140.00 13314.00 4775 20240604 -30.79 3110 20240805 6.27 4775 -30.79 20240604 3110 6.27 20240805 4775 -30.79 20240604 3110 6.27 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
5 20241203 130828 57 100.00 KOSPI 유통업 N N N N N 3320 50 2 1.53 82514410 24795 37.27 3270 3350 3270 4250 2290 3270 3327.86 1.35 0 -1772 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1502 -23.71 0.25 12 0.05 -140.00 13314.00 4775 20240604 -30.47 3110 20240805 6.75 4775 -30.47 20240604 3110 6.75 20240805 4775 -30.47 20240604 3110 6.75 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
6 20241203 120838 57 100.00 KOSPI 유통업 N N N N N 3320 50 2 1.53 77188465 23185 34.85 3270 3350 3270 4250 2290 3270 3329.24 1.35 0 -1668 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1502 -23.71 0.25 12 0.05 -140.00 13314.00 4775 20240604 -30.47 3110 20240805 6.75 4775 -30.47 20240604 3110 6.75 20240805 4775 -30.47 20240604 3110 6.75 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
7 20241203 110818 57 100.00 KOSPI 유통업 N N N N N 3330 60 2 1.83 73367505 22032 33.12 3270 3350 3270 4250 2290 3270 3330.04 1.35 0 -2441 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1506 -23.79 0.25 12 0.05 -140.00 13314.00 4775 20240604 -30.26 3110 20240805 7.07 4775 -30.26 20240604 3110 7.07 20240805 4775 -30.26 20240604 3110 7.07 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
8 20241203 100806 57 100.00 KOSPI 유통업 N N N N N 3335 65 2 1.99 65565915 19691 29.60 3270 3350 3270 4250 2290 3270 3329.74 1.35 0 -1716 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1509 -23.82 0.25 12 0.04 -140.00 13314.00 4775 20240604 -30.16 3110 20240805 7.23 4775 -30.16 20240604 3110 7.23 20240805 4775 -30.16 20240604 3110 7.23 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
9 20241203 090758 57 100.00 KOSPI 유통업 N N N N N 3320 50 2 1.53 11955385 3616 5.44 3270 3330 3270 4250 2290 3270 3306.25 1.35 0 -298 3346 3307 3286 3247 3226 3297 3237 2262 980 5000 2350 5 1 45235478 1502 -23.71 0.25 12 0.01 -140.00 13314.00 4775 20240604 -30.47 3110 20240805 6.75 4775 -30.47 20240604 3110 6.75 20240805 4775 -30.47 20240604 3110 6.75 20240805 1.43 N 128820 5000 2261 억 611019 N N 0 N 00 N
10 20241202 160747 57 100.00 KOSPI 유통업 N N N N N 3270 -30 5 -0.91 217963990 66487 82.78 3285 3325 3265 4290 2310 3300 3278.29 1.37 0 -10734 3370 3335 3310 3275 3250 3322 3262 2262 990 5000 2370 5 1 45235478 1479 -23.36 0.25 12 0.15 -140.00 13314.00 4775 20240604 -31.52 3110 20240805 5.14 4775 -31.52 20240604 3110 5.14 20240805 4775 -31.52 20240604 3110 5.14 20240805 1.44 N 128820 5000 2261 억 621696 N N 0 N 00 N
11 20241202 150851 57 100.00 KOSPI 유통업 N N N N N 3285 -15 5 -0.45 197418725 60216 74.97 3285 3325 3265 4290 2310 3300 3278.51 1.37 0 -9356 3370 3335 3310 3275 3250 3322 3262 2262 990 5000 2370 5 1 45235478 1486 -23.46 0.25 12 0.13 -140.00 13314.00 4775 20240604 -31.20 3110 20240805 5.63 4775 -31.20 20240604 3110 5.63 20240805 4775 -31.20 20240604 3110 5.63 20240805 1.44 N 128820 5000 2261 억 621696 N N 0 N 00 N
12 20241202 140807 57 100.00 KOSPI 유통업 N N N N N 3285 -15 5 -0.45 180267595 54985 68.46 3285 3325 3265 4290 2310 3300 3278.49 1.37 0 -7874 3370 3335 3310 3275 3250 3322 3262 2262 990 5000 2370 5 1 45235478 1486 -23.46 0.25 12 0.12 -140.00 13314.00 4775 20240604 -31.20 3110 20240805 5.63 4775 -31.20 20240604 3110 5.63 20240805 4775 -31.20 20240604 3110 5.63 20240805 1.44 N 128820 5000 2261 억 621696 N N 0 N 00 N