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
001120/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
20241125,160116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28500,300,2,1.06,3231974400,113842,101.67,28400,28550,28100,36650,19750,28200,28389.98,23.57,0,11106,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11047,9.43,0.48,12,0.29,3021.00,59671.00,35950,20240521,-20.72,25400,20240419,12.20,35950,-20.72,20240521,25400,12.20,20240419,35950,-20.72,20240521,25400,12.20,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,69,N,00,N
20241125,150117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,200,2,0.71,2519830150,88819,79.32,28400,28550,28100,36650,19750,28200,28370.40,23.57,0,10715,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11008,9.40,0.48,12,0.23,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,140117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28450,250,2,0.89,2141638400,75515,67.44,28400,28550,28100,36650,19750,28200,28360.44,23.57,0,6555,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11027,9.42,0.48,12,0.19,3021.00,59671.00,35950,20240521,-20.86,25400,20240419,12.01,35950,-20.86,20240521,25400,12.01,20240419,35950,-20.86,20240521,25400,12.01,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,130117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,200,2,0.71,1889859400,66651,59.52,28400,28550,28100,36650,19750,28200,28354.55,23.57,0,4760,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11008,9.40,0.48,12,0.17,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,120117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,200,2,0.71,1614101150,56949,50.86,28400,28550,28100,36650,19750,28200,28342.92,23.57,0,3124,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11008,9.40,0.48,12,0.15,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,110117,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28400,200,2,0.71,1195798750,42226,37.71,28400,28550,28100,36650,19750,28200,28319.02,23.57,0,-191,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,11008,9.40,0.48,12,0.11,3021.00,59671.00,35950,20240521,-21.00,25400,20240419,11.81,35950,-21.00,20240521,25400,11.81,20240419,35950,-21.00,20240521,25400,11.81,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,100116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28300,100,2,0.35,693891000,24520,21.90,28400,28550,28100,36650,19750,28200,28298.98,23.57,0,-1741,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,10969,9.37,0.47,12,0.06,3021.00,59671.00,35950,20240521,-21.28,25400,20240419,11.42,35950,-21.28,20240521,25400,11.42,20240419,35950,-21.28,20240521,25400,11.42,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241125,090116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28350,150,2,0.53,92151950,3241,2.89,28400,28550,28350,36650,19750,28200,28433.18,23.57,0,1456,28733,28466,28233,27966,27733,28450,27950,1938,8450,5000,20860,50,1,38760000,10988,9.38,0.48,12,0.01,3021.00,59671.00,35950,20240521,-21.14,25400,20240419,11.61,35950,-21.14,20240521,25400,11.61,20240419,35950,-21.14,20240521,25400,11.61,20240419,1.04,N,001120,5000,1938 억,,9135628,N,N,148,N,00,N
20241122,160116,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,200,2,0.71,3161201650,111974,183.08,28200,28500,28000,36400,19600,28000,28231.58,23.56,0,1740,28633,28316,28033,27716,27433,28475,27875,1938,8400,5000,20720,50,1,38760000,10930,9.33,0.47,12,0.29,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.03,N,001120,5000,1938 억,,9132299,N,N,148,N,00,N
20241122,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28150,150,2,0.54,2852331900,101010,165.15,28200,28500,28000,36400,19600,28000,28238.11,23.56,0,1696,28633,28316,28033,27716,27433,28475,27875,1938,8400,5000,20720,50,1,38760000,10911,9.32,0.47,12,0.26,3021.00,59671.00,35950,20240521,-21.70,25400,20240419,10.83,35950,-21.70,20240521,25400,10.83,20240419,35950,-21.70,20240521,25400,10.83,20240419,1.03,N,001120,5000,1938 억,,9132299,N,N,748,N,00,N
20241122,140115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28150,150,2,0.54,2262223250,80036,130.86,28200,28500,28050,36400,19600,28000,28265.07,23.56,0,2361,28633,28316,28033,27716,27433,28475,27875,1938,8400,5000,20720,50,1,38760000,10911,9.32,0.47,12,0.21,3021.00,59671.00,35950,20240521,-21.70,25400,20240419,10.83,35950,-21.70,20240521,25400,10.83,20240419,35950,-21.70,20240521,25400,10.83,20240419,1.03,N,001120,5000,1938 억,,9132299,N,N,748,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 160116 55 40.00 KOSPI200 유통업 N N N Y 40 N 28500 300 2 1.06 3231974400 113842 101.67 28400 28550 28100 36650 19750 28200 28389.98 23.57 0 11106 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11047 9.43 0.48 12 0.29 3021.00 59671.00 35950 20240521 -20.72 25400 20240419 12.20 35950 -20.72 20240521 25400 12.20 20240419 35950 -20.72 20240521 25400 12.20 20240419 1.04 N 001120 5000 1938 억 9135628 N N 69 N 00 N
3 20241125 150117 55 40.00 KOSPI200 유통업 N N N Y 40 N 28400 200 2 0.71 2519830150 88819 79.32 28400 28550 28100 36650 19750 28200 28370.40 23.57 0 10715 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11008 9.40 0.48 12 0.23 3021.00 59671.00 35950 20240521 -21.00 25400 20240419 11.81 35950 -21.00 20240521 25400 11.81 20240419 35950 -21.00 20240521 25400 11.81 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
4 20241125 140117 55 40.00 KOSPI200 유통업 N N N Y 40 N 28450 250 2 0.89 2141638400 75515 67.44 28400 28550 28100 36650 19750 28200 28360.44 23.57 0 6555 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11027 9.42 0.48 12 0.19 3021.00 59671.00 35950 20240521 -20.86 25400 20240419 12.01 35950 -20.86 20240521 25400 12.01 20240419 35950 -20.86 20240521 25400 12.01 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
5 20241125 130117 55 40.00 KOSPI200 유통업 N N N Y 40 N 28400 200 2 0.71 1889859400 66651 59.52 28400 28550 28100 36650 19750 28200 28354.55 23.57 0 4760 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11008 9.40 0.48 12 0.17 3021.00 59671.00 35950 20240521 -21.00 25400 20240419 11.81 35950 -21.00 20240521 25400 11.81 20240419 35950 -21.00 20240521 25400 11.81 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
6 20241125 120117 55 40.00 KOSPI200 유통업 N N N Y 40 N 28400 200 2 0.71 1614101150 56949 50.86 28400 28550 28100 36650 19750 28200 28342.92 23.57 0 3124 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11008 9.40 0.48 12 0.15 3021.00 59671.00 35950 20240521 -21.00 25400 20240419 11.81 35950 -21.00 20240521 25400 11.81 20240419 35950 -21.00 20240521 25400 11.81 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
7 20241125 110117 55 40.00 KOSPI200 유통업 N N N Y 40 N 28400 200 2 0.71 1195798750 42226 37.71 28400 28550 28100 36650 19750 28200 28319.02 23.57 0 -191 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 11008 9.40 0.48 12 0.11 3021.00 59671.00 35950 20240521 -21.00 25400 20240419 11.81 35950 -21.00 20240521 25400 11.81 20240419 35950 -21.00 20240521 25400 11.81 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
8 20241125 100116 55 40.00 KOSPI200 유통업 N N N Y 40 N 28300 100 2 0.35 693891000 24520 21.90 28400 28550 28100 36650 19750 28200 28298.98 23.57 0 -1741 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 10969 9.37 0.47 12 0.06 3021.00 59671.00 35950 20240521 -21.28 25400 20240419 11.42 35950 -21.28 20240521 25400 11.42 20240419 35950 -21.28 20240521 25400 11.42 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
9 20241125 090116 55 40.00 KOSPI200 유통업 N N N Y 40 N 28350 150 2 0.53 92151950 3241 2.89 28400 28550 28350 36650 19750 28200 28433.18 23.57 0 1456 28733 28466 28233 27966 27733 28450 27950 1938 8450 5000 20860 50 1 38760000 10988 9.38 0.48 12 0.01 3021.00 59671.00 35950 20240521 -21.14 25400 20240419 11.61 35950 -21.14 20240521 25400 11.61 20240419 35950 -21.14 20240521 25400 11.61 20240419 1.04 N 001120 5000 1938 억 9135628 N N 148 N 00 N
10 20241122 160116 55 40.00 KOSPI200 유통업 N N N Y 40 N 28200 200 2 0.71 3161201650 111974 183.08 28200 28500 28000 36400 19600 28000 28231.58 23.56 0 1740 28633 28316 28033 27716 27433 28475 27875 1938 8400 5000 20720 50 1 38760000 10930 9.33 0.47 12 0.29 3021.00 59671.00 35950 20240521 -21.56 25400 20240419 11.02 35950 -21.56 20240521 25400 11.02 20240419 35950 -21.56 20240521 25400 11.02 20240419 1.03 N 001120 5000 1938 억 9132299 N N 148 N 00 N
11 20241122 150115 55 40.00 KOSPI200 유통업 N N N Y 40 N 28150 150 2 0.54 2852331900 101010 165.15 28200 28500 28000 36400 19600 28000 28238.11 23.56 0 1696 28633 28316 28033 27716 27433 28475 27875 1938 8400 5000 20720 50 1 38760000 10911 9.32 0.47 12 0.26 3021.00 59671.00 35950 20240521 -21.70 25400 20240419 10.83 35950 -21.70 20240521 25400 10.83 20240419 35950 -21.70 20240521 25400 10.83 20240419 1.03 N 001120 5000 1938 억 9132299 N N 748 N 00 N
12 20241122 140115 55 40.00 KOSPI200 유통업 N N N Y 40 N 28150 150 2 0.54 2262223250 80036 130.86 28200 28500 28050 36400 19600 28000 28265.07 23.56 0 2361 28633 28316 28033 27716 27433 28475 27875 1938 8400 5000 20720 50 1 38760000 10911 9.32 0.47 12 0.21 3021.00 59671.00 35950 20240521 -21.70 25400 20240419 10.83 35950 -21.70 20240521 25400 10.83 20240419 35950 -21.70 20240521 25400 10.83 20240419 1.03 N 001120 5000 1938 억 9132299 N N 748 N 00 N