ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000680/price/prices-20241101.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
20241125,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3035,130,2,4.48,6319378055,1969163,3581.53,2925,3465,2925,3775,2035,2905,3209.66,0.60,0,-38310,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2392,22.32,0.41,12,2.50,136.00,7448.00,7090,20240124,-57.19,2755,20241115,10.16,7090,-57.19,20240124,2755,10.16,20241115,7090,-57.19,20240124,2755,10.16,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,5,N,00,N
20241125,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3070,165,2,5.68,6115821595,1902256,3459.84,2925,3465,2925,3775,2035,2905,3215.04,0.60,0,-63460,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2419,22.57,0.41,12,2.41,136.00,7448.00,7090,20240124,-56.70,2755,20241115,11.43,7090,-56.70,20240124,2755,11.43,20241115,7090,-56.70,20240124,2755,11.43,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3340,435,2,14.97,2652637870,825428,1501.30,2925,3375,2925,3775,2035,2905,3213.65,0.60,0,-64191,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2632,24.56,0.45,12,1.05,136.00,7448.00,7090,20240124,-52.89,2755,20241115,21.23,7090,-52.89,20240124,2755,21.23,20241115,7090,-52.89,20240124,2755,21.23,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,130111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,80,2,2.75,181211350,61075,111.08,2925,3000,2925,3775,2035,2905,2967.03,0.60,0,20716,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2352,21.95,0.40,12,0.08,136.00,7448.00,7090,20240124,-57.90,2755,20241115,8.35,7090,-57.90,20240124,2755,8.35,20241115,7090,-57.90,20240124,2755,8.35,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,120111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2985,80,2,2.75,167751025,56567,102.88,2925,3000,2925,3775,2035,2905,2965.53,0.60,0,19529,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2352,21.95,0.40,12,0.07,136.00,7448.00,7090,20240124,-57.90,2755,20241115,8.35,7090,-57.90,20240124,2755,8.35,20241115,7090,-57.90,20240124,2755,8.35,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2980,75,2,2.58,107511830,36414,66.23,2925,2985,2925,3775,2035,2905,2952.49,0.60,0,14510,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2348,21.91,0.40,12,0.05,136.00,7448.00,7090,20240124,-57.97,2755,20241115,8.17,7090,-57.97,20240124,2755,8.17,20241115,7090,-57.97,20240124,2755,8.17,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,100110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2940,35,2,1.20,53102835,18067,32.86,2925,2955,2925,3775,2035,2905,2939.22,0.60,0,8719,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2317,21.62,0.39,12,0.02,136.00,7448.00,7090,20240124,-58.53,2755,20241115,6.72,7090,-58.53,20240124,2755,6.72,20241115,7090,-58.53,20240124,2755,6.72,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241125,090110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2945,40,2,1.38,9683180,3298,6.00,2925,2955,2925,3775,2035,2905,2936.08,0.60,0,1200,2965,2935,2890,2860,2815,2950,2875,3940,870,5000,1800,5,1,78803016,2321,21.65,0.40,12,0.00,136.00,7448.00,7090,20240124,-58.46,2755,20241115,6.90,7090,-58.46,20240124,2755,6.90,20241115,7090,-58.46,20240124,2755,6.90,20241115,0.79,N,000680,5000,3940 억,,474364,N,N,3,N,00,N
20241122,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2905,35,2,1.22,159025565,54964,40.15,2870,2920,2845,3730,2010,2870,2893.27,0.58,0,17862,2956,2912,2876,2832,2796,2895,2815,3940,860,5000,1770,5,1,78803016,2289,21.36,0.39,12,0.07,136.00,7448.00,7090,20240124,-59.03,2755,20241115,5.44,7090,-59.03,20240124,2755,5.44,20241115,7090,-59.03,20240124,2755,5.44,20241115,0.79,N,000680,5000,3940 억,,457219,N,N,3,N,00,N
20241122,150109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,25,2,0.87,147119235,50855,37.15,2870,2920,2845,3730,2010,2870,2892.92,0.58,0,17622,2956,2912,2876,2832,2796,2895,2815,3940,860,5000,1770,5,1,78803016,2281,21.29,0.39,12,0.06,136.00,7448.00,7090,20240124,-59.17,2755,20241115,5.08,7090,-59.17,20240124,2755,5.08,20241115,7090,-59.17,20240124,2755,5.08,20241115,0.79,N,000680,5000,3940 억,,457219,N,N,10,N,00,N
20241122,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,25,2,0.87,132714905,45878,33.51,2870,2920,2845,3730,2010,2870,2892.78,0.58,0,18337,2956,2912,2876,2832,2796,2895,2815,3940,860,5000,1770,5,1,78803016,2281,21.29,0.39,12,0.06,136.00,7448.00,7090,20240124,-59.17,2755,20241115,5.08,7090,-59.17,20240124,2755,5.08,20241115,7090,-59.17,20240124,2755,5.08,20241115,0.79,N,000680,5000,3940 억,,457219,N,N,10,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 20241125 160110 57 100.00 KOSPI 유통업 N N N N N 3035 130 2 4.48 6319378055 1969163 3581.53 2925 3465 2925 3775 2035 2905 3209.66 0.60 0 -38310 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2392 22.32 0.41 12 2.50 136.00 7448.00 7090 20240124 -57.19 2755 20241115 10.16 7090 -57.19 20240124 2755 10.16 20241115 7090 -57.19 20240124 2755 10.16 20241115 0.79 N 000680 5000 3940 억 474364 N N 5 N 00 N
3 20241125 150111 57 100.00 KOSPI 유통업 N N N N N 3070 165 2 5.68 6115821595 1902256 3459.84 2925 3465 2925 3775 2035 2905 3215.04 0.60 0 -63460 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2419 22.57 0.41 12 2.41 136.00 7448.00 7090 20240124 -56.70 2755 20241115 11.43 7090 -56.70 20240124 2755 11.43 20241115 7090 -56.70 20240124 2755 11.43 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
4 20241125 140111 57 100.00 KOSPI 유통업 N N N N N 3340 435 2 14.97 2652637870 825428 1501.30 2925 3375 2925 3775 2035 2905 3213.65 0.60 0 -64191 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2632 24.56 0.45 12 1.05 136.00 7448.00 7090 20240124 -52.89 2755 20241115 21.23 7090 -52.89 20240124 2755 21.23 20241115 7090 -52.89 20240124 2755 21.23 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
5 20241125 130111 57 100.00 KOSPI 유통업 N N N N N 2985 80 2 2.75 181211350 61075 111.08 2925 3000 2925 3775 2035 2905 2967.03 0.60 0 20716 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2352 21.95 0.40 12 0.08 136.00 7448.00 7090 20240124 -57.90 2755 20241115 8.35 7090 -57.90 20240124 2755 8.35 20241115 7090 -57.90 20240124 2755 8.35 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
6 20241125 120111 57 100.00 KOSPI 유통업 N N N N N 2985 80 2 2.75 167751025 56567 102.88 2925 3000 2925 3775 2035 2905 2965.53 0.60 0 19529 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2352 21.95 0.40 12 0.07 136.00 7448.00 7090 20240124 -57.90 2755 20241115 8.35 7090 -57.90 20240124 2755 8.35 20241115 7090 -57.90 20240124 2755 8.35 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
7 20241125 110111 57 100.00 KOSPI 유통업 N N N N N 2980 75 2 2.58 107511830 36414 66.23 2925 2985 2925 3775 2035 2905 2952.49 0.60 0 14510 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2348 21.91 0.40 12 0.05 136.00 7448.00 7090 20240124 -57.97 2755 20241115 8.17 7090 -57.97 20240124 2755 8.17 20241115 7090 -57.97 20240124 2755 8.17 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
8 20241125 100110 57 100.00 KOSPI 유통업 N N N N N 2940 35 2 1.20 53102835 18067 32.86 2925 2955 2925 3775 2035 2905 2939.22 0.60 0 8719 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2317 21.62 0.39 12 0.02 136.00 7448.00 7090 20240124 -58.53 2755 20241115 6.72 7090 -58.53 20240124 2755 6.72 20241115 7090 -58.53 20240124 2755 6.72 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
9 20241125 090110 57 100.00 KOSPI 유통업 N N N N N 2945 40 2 1.38 9683180 3298 6.00 2925 2955 2925 3775 2035 2905 2936.08 0.60 0 1200 2965 2935 2890 2860 2815 2950 2875 3940 870 5000 1800 5 1 78803016 2321 21.65 0.40 12 0.00 136.00 7448.00 7090 20240124 -58.46 2755 20241115 6.90 7090 -58.46 20240124 2755 6.90 20241115 7090 -58.46 20240124 2755 6.90 20241115 0.79 N 000680 5000 3940 억 474364 N N 3 N 00 N
10 20241122 160110 57 100.00 KOSPI 유통업 N N N N N 2905 35 2 1.22 159025565 54964 40.15 2870 2920 2845 3730 2010 2870 2893.27 0.58 0 17862 2956 2912 2876 2832 2796 2895 2815 3940 860 5000 1770 5 1 78803016 2289 21.36 0.39 12 0.07 136.00 7448.00 7090 20240124 -59.03 2755 20241115 5.44 7090 -59.03 20240124 2755 5.44 20241115 7090 -59.03 20240124 2755 5.44 20241115 0.79 N 000680 5000 3940 억 457219 N N 3 N 00 N
11 20241122 150109 57 100.00 KOSPI 유통업 N N N N N 2895 25 2 0.87 147119235 50855 37.15 2870 2920 2845 3730 2010 2870 2892.92 0.58 0 17622 2956 2912 2876 2832 2796 2895 2815 3940 860 5000 1770 5 1 78803016 2281 21.29 0.39 12 0.06 136.00 7448.00 7090 20240124 -59.17 2755 20241115 5.08 7090 -59.17 20240124 2755 5.08 20241115 7090 -59.17 20240124 2755 5.08 20241115 0.79 N 000680 5000 3940 억 457219 N N 10 N 00 N
12 20241122 140110 57 100.00 KOSPI 유통업 N N N N N 2895 25 2 0.87 132714905 45878 33.51 2870 2920 2845 3730 2010 2870 2892.78 0.58 0 18337 2956 2912 2876 2832 2796 2895 2815 3940 860 5000 1770 5 1 78803016 2281 21.29 0.39 12 0.06 136.00 7448.00 7090 20240124 -59.17 2755 20241115 5.08 7090 -59.17 20240124 2755 5.08 20241115 7090 -59.17 20240124 2755 5.08 20241115 0.79 N 000680 5000 3940 억 457219 N N 10 N 00 N