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
002700/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
20241125,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1460,-2,5,-0.14,332067545,228821,117.10,1462,1465,1446,1900,1024,1462,1451.21,1.39,0,-5612,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1037,97.33,1.24,12,0.32,15.00,1174.00,1920,20240104,-23.96,1360,20241028,7.35,1920,-23.96,20240104,1360,7.35,20241028,1920,-23.96,20240104,1360,7.35,20241028,2.35,N,002700,500,355 억,,989449,N,N,1,N,00,N
20241125,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1451,-11,5,-0.75,311505037,214724,109.89,1462,1465,1446,1900,1024,1462,1450.72,1.39,0,-3721,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1031,96.73,1.24,12,0.30,15.00,1174.00,1920,20240104,-24.43,1360,20241028,6.69,1920,-24.43,20240104,1360,6.69,20241028,1920,-24.43,20240104,1360,6.69,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,140139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-12,5,-0.82,242663702,167313,85.63,1462,1465,1446,1900,1024,1462,1450.36,1.39,0,-4363,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1030,96.67,1.24,12,0.24,15.00,1174.00,1920,20240104,-24.48,1360,20241028,6.62,1920,-24.48,20240104,1360,6.62,20241028,1920,-24.48,20240104,1360,6.62,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,130138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1450,-12,5,-0.82,167827130,115662,59.19,1462,1465,1446,1900,1024,1462,1451.01,1.39,0,-4363,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1030,96.67,1.24,12,0.16,15.00,1174.00,1920,20240104,-24.48,1360,20241028,6.62,1920,-24.48,20240104,1360,6.62,20241028,1920,-24.48,20240104,1360,6.62,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,120138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1454,-8,5,-0.55,107581001,74098,37.92,1462,1465,1446,1900,1024,1462,1451.87,1.39,0,-4451,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1033,96.93,1.24,12,0.10,15.00,1174.00,1920,20240104,-24.27,1360,20241028,6.91,1920,-24.27,20240104,1360,6.91,20241028,1920,-24.27,20240104,1360,6.91,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1453,-9,5,-0.62,95937491,66085,33.82,1462,1465,1446,1900,1024,1462,1451.73,1.39,0,-4451,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1032,96.87,1.24,12,0.09,15.00,1174.00,1920,20240104,-24.32,1360,20241028,6.84,1920,-24.32,20240104,1360,6.84,20241028,1920,-24.32,20240104,1360,6.84,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,100137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1455,-7,5,-0.48,20197942,13865,7.10,1462,1465,1446,1900,1024,1462,1456.76,1.39,0,-4451,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1034,97.00,1.24,12,0.02,15.00,1174.00,1920,20240104,-24.22,1360,20241028,6.99,1920,-24.22,20240104,1360,6.99,20241028,1920,-24.22,20240104,1360,6.99,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241125,090136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1465,3,2,0.21,622277,425,0.22,1462,1465,1462,1900,1024,1462,1464.18,1.39,0,-9,1482,1472,1461,1451,1440,1477,1456,355,438,500,1110,1,1,71047521,1041,97.67,1.25,12,0.00,15.00,1174.00,1920,20240104,-23.70,1360,20241028,7.72,1920,-23.70,20240104,1360,7.72,20241028,1920,-23.70,20240104,1360,7.72,20241028,2.35,N,002700,500,355 억,,989449,N,N,3,N,00,N
20241122,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1462,-3,5,-0.20,283288673,194244,76.43,1450,1471,1450,1904,1026,1465,1458.42,1.44,0,-37397,1491,1478,1463,1450,1435,1484,1456,355,439,500,1110,1,1,71047521,1039,97.47,1.25,12,0.27,15.00,1174.00,1920,20240104,-23.85,1360,20241028,7.50,1920,-23.85,20240104,1360,7.50,20241028,1920,-23.85,20240104,1360,7.50,20241028,2.37,N,002700,500,355 억,,1023965,N,N,3,N,00,N
20241122,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1453,-12,5,-0.82,227085445,155579,61.21,1450,1471,1450,1904,1026,1465,1459.62,1.44,0,-40889,1491,1478,1463,1450,1435,1484,1456,355,439,500,1110,1,1,71047521,1032,96.87,1.24,12,0.22,15.00,1174.00,1920,20240104,-24.32,1360,20241028,6.84,1920,-24.32,20240104,1360,6.84,20241028,1920,-24.32,20240104,1360,6.84,20241028,2.37,N,002700,500,355 억,,1023965,N,N,0,N,00,N
20241122,140135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1458,-7,5,-0.48,188510392,129126,50.81,1450,1471,1450,1904,1026,1465,1459.89,1.44,0,-27333,1491,1478,1463,1450,1435,1484,1456,355,439,500,1110,1,1,71047521,1036,97.20,1.24,12,0.18,15.00,1174.00,1920,20240104,-24.06,1360,20241028,7.21,1920,-24.06,20240104,1360,7.21,20241028,1920,-24.06,20240104,1360,7.21,20241028,2.37,N,002700,500,355 억,,1023965,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 20241125 160137 57 100.00 KOSPI 유통업 N N N N N 1460 -2 5 -0.14 332067545 228821 117.10 1462 1465 1446 1900 1024 1462 1451.21 1.39 0 -5612 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1037 97.33 1.24 12 0.32 15.00 1174.00 1920 20240104 -23.96 1360 20241028 7.35 1920 -23.96 20240104 1360 7.35 20241028 1920 -23.96 20240104 1360 7.35 20241028 2.35 N 002700 500 355 억 989449 N N 1 N 00 N
3 20241125 150138 57 100.00 KOSPI 유통업 N N N N N 1451 -11 5 -0.75 311505037 214724 109.89 1462 1465 1446 1900 1024 1462 1450.72 1.39 0 -3721 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1031 96.73 1.24 12 0.30 15.00 1174.00 1920 20240104 -24.43 1360 20241028 6.69 1920 -24.43 20240104 1360 6.69 20241028 1920 -24.43 20240104 1360 6.69 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
4 20241125 140139 57 100.00 KOSPI 유통업 N N N N N 1450 -12 5 -0.82 242663702 167313 85.63 1462 1465 1446 1900 1024 1462 1450.36 1.39 0 -4363 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1030 96.67 1.24 12 0.24 15.00 1174.00 1920 20240104 -24.48 1360 20241028 6.62 1920 -24.48 20240104 1360 6.62 20241028 1920 -24.48 20240104 1360 6.62 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
5 20241125 130138 57 100.00 KOSPI 유통업 N N N N N 1450 -12 5 -0.82 167827130 115662 59.19 1462 1465 1446 1900 1024 1462 1451.01 1.39 0 -4363 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1030 96.67 1.24 12 0.16 15.00 1174.00 1920 20240104 -24.48 1360 20241028 6.62 1920 -24.48 20240104 1360 6.62 20241028 1920 -24.48 20240104 1360 6.62 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
6 20241125 120138 57 100.00 KOSPI 유통업 N N N N N 1454 -8 5 -0.55 107581001 74098 37.92 1462 1465 1446 1900 1024 1462 1451.87 1.39 0 -4451 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1033 96.93 1.24 12 0.10 15.00 1174.00 1920 20240104 -24.27 1360 20241028 6.91 1920 -24.27 20240104 1360 6.91 20241028 1920 -24.27 20240104 1360 6.91 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
7 20241125 110138 57 100.00 KOSPI 유통업 N N N N N 1453 -9 5 -0.62 95937491 66085 33.82 1462 1465 1446 1900 1024 1462 1451.73 1.39 0 -4451 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1032 96.87 1.24 12 0.09 15.00 1174.00 1920 20240104 -24.32 1360 20241028 6.84 1920 -24.32 20240104 1360 6.84 20241028 1920 -24.32 20240104 1360 6.84 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
8 20241125 100137 57 100.00 KOSPI 유통업 N N N N N 1455 -7 5 -0.48 20197942 13865 7.10 1462 1465 1446 1900 1024 1462 1456.76 1.39 0 -4451 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1034 97.00 1.24 12 0.02 15.00 1174.00 1920 20240104 -24.22 1360 20241028 6.99 1920 -24.22 20240104 1360 6.99 20241028 1920 -24.22 20240104 1360 6.99 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
9 20241125 090136 57 100.00 KOSPI 유통업 N N N N N 1465 3 2 0.21 622277 425 0.22 1462 1465 1462 1900 1024 1462 1464.18 1.39 0 -9 1482 1472 1461 1451 1440 1477 1456 355 438 500 1110 1 1 71047521 1041 97.67 1.25 12 0.00 15.00 1174.00 1920 20240104 -23.70 1360 20241028 7.72 1920 -23.70 20240104 1360 7.72 20241028 1920 -23.70 20240104 1360 7.72 20241028 2.35 N 002700 500 355 억 989449 N N 3 N 00 N
10 20241122 160135 57 100.00 KOSPI 유통업 N N N N N 1462 -3 5 -0.20 283288673 194244 76.43 1450 1471 1450 1904 1026 1465 1458.42 1.44 0 -37397 1491 1478 1463 1450 1435 1484 1456 355 439 500 1110 1 1 71047521 1039 97.47 1.25 12 0.27 15.00 1174.00 1920 20240104 -23.85 1360 20241028 7.50 1920 -23.85 20240104 1360 7.50 20241028 1920 -23.85 20240104 1360 7.50 20241028 2.37 N 002700 500 355 억 1023965 N N 3 N 00 N
11 20241122 150134 57 100.00 KOSPI 유통업 N N N N N 1453 -12 5 -0.82 227085445 155579 61.21 1450 1471 1450 1904 1026 1465 1459.62 1.44 0 -40889 1491 1478 1463 1450 1435 1484 1456 355 439 500 1110 1 1 71047521 1032 96.87 1.24 12 0.22 15.00 1174.00 1920 20240104 -24.32 1360 20241028 6.84 1920 -24.32 20240104 1360 6.84 20241028 1920 -24.32 20240104 1360 6.84 20241028 2.37 N 002700 500 355 억 1023965 N N 0 N 00 N
12 20241122 140135 57 100.00 KOSPI 유통업 N N N N N 1458 -7 5 -0.48 188510392 129126 50.81 1450 1471 1450 1904 1026 1465 1459.89 1.44 0 -27333 1491 1478 1463 1450 1435 1484 1456 355 439 500 1110 1 1 71047521 1036 97.20 1.24 12 0.18 15.00 1174.00 1920 20240104 -24.06 1360 20241028 7.21 1920 -24.06 20240104 1360 7.21 20241028 1920 -24.06 20240104 1360 7.21 20241028 2.37 N 002700 500 355 억 1023965 N N 0 N 00 N