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
026960/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
20241125,160408,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,26900,1000,2,3.86,5149649500,190519,173.73,26050,27500,26000,33650,18150,25900,27033.81,4.52,0,13222,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26819,18.51,1.65,12,0.19,1453.00,16285.00,29600,20241105,-9.12,16920,20240805,58.98,29600,-9.12,20241105,16920,58.98,20240805,29600,-9.12,20241105,16920,58.98,20240805,0.47,N,026960,500,498 억,,4502172,N,N,490,N,00,N
20241125,150413,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27000,1100,2,4.25,4659775000,172315,157.13,26050,27500,26000,33650,18150,25900,27046.85,4.52,0,13347,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26919,18.58,1.66,12,0.17,1453.00,16285.00,29600,20241105,-8.78,16920,20240805,59.57,29600,-8.78,20241105,16920,59.57,20240805,29600,-8.78,20241105,16920,59.57,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,140414,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,26950,1050,2,4.05,4232509400,156493,142.70,26050,27500,26000,33650,18150,25900,27051.15,4.52,0,15524,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26869,18.55,1.65,12,0.16,1453.00,16285.00,29600,20241105,-8.95,16920,20240805,59.28,29600,-8.95,20241105,16920,59.28,20240805,29600,-8.95,20241105,16920,59.28,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,130411,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27100,1200,2,4.63,3739655850,138230,126.05,26050,27500,26000,33650,18150,25900,27059.74,4.52,0,17054,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,27019,18.65,1.66,12,0.14,1453.00,16285.00,29600,20241105,-8.45,16920,20240805,60.17,29600,-8.45,20241105,16920,60.17,20240805,29600,-8.45,20241105,16920,60.17,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,120415,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27400,1500,2,5.79,3334395950,123359,112.49,26050,27500,26000,33650,18150,25900,27036.47,4.52,0,15076,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,27318,18.86,1.68,12,0.12,1453.00,16285.00,29600,20241105,-7.43,16920,20240805,61.94,29600,-7.43,20241105,16920,61.94,20240805,29600,-7.43,20241105,16920,61.94,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,110412,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27200,1300,2,5.02,2891584500,107139,97.69,26050,27500,26000,33650,18150,25900,26996.26,4.52,0,12367,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,27118,18.72,1.67,12,0.11,1453.00,16285.00,29600,20241105,-8.11,16920,20240805,60.76,29600,-8.11,20241105,16920,60.76,20240805,29600,-8.11,20241105,16920,60.76,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,100407,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,27000,1100,2,4.25,1357671100,50837,46.36,26050,27000,26000,33650,18150,25900,26717.62,4.52,0,1200,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26919,18.58,1.66,12,0.05,1453.00,16285.00,29600,20241105,-8.78,16920,20240805,59.57,29600,-8.78,20241105,16920,59.57,20240805,29600,-8.78,20241105,16920,59.57,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241125,090409,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,26650,750,2,2.90,288139300,10882,9.92,26050,26800,26000,33650,18150,25900,26518.30,4.52,0,-575,26766,26332,25666,25232,24566,26550,25450,499,7750,500,19680,50,1,99700000,26570,18.34,1.64,12,0.01,1453.00,16285.00,29600,20241105,-9.97,16920,20240805,57.51,29600,-9.97,20241105,16920,57.51,20240805,29600,-9.97,20241105,16920,57.51,20240805,0.47,N,026960,500,498 억,,4502172,N,N,20,N,00,N
20241122,160352,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,25900,1100,2,4.44,2808437800,109240,91.47,25300,26100,25000,32200,17400,24800,25708.69,4.52,0,-1352,25866,25332,24866,24332,23866,25100,24100,499,7400,500,18840,50,1,99700000,25822,17.83,1.59,12,0.11,1453.00,16285.00,29600,20241105,-12.50,16920,20240805,53.07,29600,-12.50,20241105,16920,53.07,20240805,29600,-12.50,20241105,16920,53.07,20240805,0.48,N,026960,500,498 억,,4506579,N,N,20,N,00,N
20241122,150351,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,25800,1000,2,4.03,2501688900,97369,81.53,25300,26100,25000,32200,17400,24800,25692.87,4.52,0,613,25866,25332,24866,24332,23866,25100,24100,499,7400,500,18840,50,1,99700000,25723,17.76,1.58,12,0.10,1453.00,16285.00,29600,20241105,-12.84,16920,20240805,52.48,29600,-12.84,20241105,16920,52.48,20240805,29600,-12.84,20241105,16920,52.48,20240805,0.48,N,026960,500,498 억,,4506579,N,N,11,N,00,N
20241122,140355,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,25950,1150,2,4.64,2131534950,83093,69.58,25300,26100,25000,32200,17400,24800,25652.40,4.52,0,-1652,25866,25332,24866,24332,23866,25100,24100,499,7400,500,18840,50,1,99700000,25872,17.86,1.59,12,0.08,1453.00,16285.00,29600,20241105,-12.33,16920,20240805,53.37,29600,-12.33,20241105,16920,53.37,20240805,29600,-12.33,20241105,16920,53.37,20240805,0.48,N,026960,500,498 억,,4506579,N,N,11,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 160408 55 30.00 KOSPI200 유통업 N N N Y 40 N 26900 1000 2 3.86 5149649500 190519 173.73 26050 27500 26000 33650 18150 25900 27033.81 4.52 0 13222 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 26819 18.51 1.65 12 0.19 1453.00 16285.00 29600 20241105 -9.12 16920 20240805 58.98 29600 -9.12 20241105 16920 58.98 20240805 29600 -9.12 20241105 16920 58.98 20240805 0.47 N 026960 500 498 억 4502172 N N 490 N 00 N
3 20241125 150413 55 30.00 KOSPI200 유통업 N N N Y 40 N 27000 1100 2 4.25 4659775000 172315 157.13 26050 27500 26000 33650 18150 25900 27046.85 4.52 0 13347 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 26919 18.58 1.66 12 0.17 1453.00 16285.00 29600 20241105 -8.78 16920 20240805 59.57 29600 -8.78 20241105 16920 59.57 20240805 29600 -8.78 20241105 16920 59.57 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
4 20241125 140414 55 30.00 KOSPI200 유통업 N N N Y 40 N 26950 1050 2 4.05 4232509400 156493 142.70 26050 27500 26000 33650 18150 25900 27051.15 4.52 0 15524 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 26869 18.55 1.65 12 0.16 1453.00 16285.00 29600 20241105 -8.95 16920 20240805 59.28 29600 -8.95 20241105 16920 59.28 20240805 29600 -8.95 20241105 16920 59.28 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
5 20241125 130411 55 30.00 KOSPI200 유통업 N N N Y 40 N 27100 1200 2 4.63 3739655850 138230 126.05 26050 27500 26000 33650 18150 25900 27059.74 4.52 0 17054 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 27019 18.65 1.66 12 0.14 1453.00 16285.00 29600 20241105 -8.45 16920 20240805 60.17 29600 -8.45 20241105 16920 60.17 20240805 29600 -8.45 20241105 16920 60.17 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
6 20241125 120415 55 30.00 KOSPI200 유통업 N N N Y 40 N 27400 1500 2 5.79 3334395950 123359 112.49 26050 27500 26000 33650 18150 25900 27036.47 4.52 0 15076 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 27318 18.86 1.68 12 0.12 1453.00 16285.00 29600 20241105 -7.43 16920 20240805 61.94 29600 -7.43 20241105 16920 61.94 20240805 29600 -7.43 20241105 16920 61.94 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
7 20241125 110412 55 30.00 KOSPI200 유통업 N N N Y 40 N 27200 1300 2 5.02 2891584500 107139 97.69 26050 27500 26000 33650 18150 25900 26996.26 4.52 0 12367 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 27118 18.72 1.67 12 0.11 1453.00 16285.00 29600 20241105 -8.11 16920 20240805 60.76 29600 -8.11 20241105 16920 60.76 20240805 29600 -8.11 20241105 16920 60.76 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
8 20241125 100407 55 30.00 KOSPI200 유통업 N N N Y 40 N 27000 1100 2 4.25 1357671100 50837 46.36 26050 27000 26000 33650 18150 25900 26717.62 4.52 0 1200 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 26919 18.58 1.66 12 0.05 1453.00 16285.00 29600 20241105 -8.78 16920 20240805 59.57 29600 -8.78 20241105 16920 59.57 20240805 29600 -8.78 20241105 16920 59.57 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
9 20241125 090409 55 30.00 KOSPI200 유통업 N N N Y 40 N 26650 750 2 2.90 288139300 10882 9.92 26050 26800 26000 33650 18150 25900 26518.30 4.52 0 -575 26766 26332 25666 25232 24566 26550 25450 499 7750 500 19680 50 1 99700000 26570 18.34 1.64 12 0.01 1453.00 16285.00 29600 20241105 -9.97 16920 20240805 57.51 29600 -9.97 20241105 16920 57.51 20240805 29600 -9.97 20241105 16920 57.51 20240805 0.47 N 026960 500 498 억 4502172 N N 20 N 00 N
10 20241122 160352 55 30.00 KOSPI200 유통업 N N N Y 40 N 25900 1100 2 4.44 2808437800 109240 91.47 25300 26100 25000 32200 17400 24800 25708.69 4.52 0 -1352 25866 25332 24866 24332 23866 25100 24100 499 7400 500 18840 50 1 99700000 25822 17.83 1.59 12 0.11 1453.00 16285.00 29600 20241105 -12.50 16920 20240805 53.07 29600 -12.50 20241105 16920 53.07 20240805 29600 -12.50 20241105 16920 53.07 20240805 0.48 N 026960 500 498 억 4506579 N N 20 N 00 N
11 20241122 150351 55 30.00 KOSPI200 유통업 N N N Y 40 N 25800 1000 2 4.03 2501688900 97369 81.53 25300 26100 25000 32200 17400 24800 25692.87 4.52 0 613 25866 25332 24866 24332 23866 25100 24100 499 7400 500 18840 50 1 99700000 25723 17.76 1.58 12 0.10 1453.00 16285.00 29600 20241105 -12.84 16920 20240805 52.48 29600 -12.84 20241105 16920 52.48 20240805 29600 -12.84 20241105 16920 52.48 20240805 0.48 N 026960 500 498 억 4506579 N N 11 N 00 N
12 20241122 140355 55 30.00 KOSPI200 유통업 N N N Y 40 N 25950 1150 2 4.64 2131534950 83093 69.58 25300 26100 25000 32200 17400 24800 25652.40 4.52 0 -1652 25866 25332 24866 24332 23866 25100 24100 499 7400 500 18840 50 1 99700000 25872 17.86 1.59 12 0.08 1453.00 16285.00 29600 20241105 -12.33 16920 20240805 53.37 29600 -12.33 20241105 16920 53.37 20240805 29600 -12.33 20241105 16920 53.37 20240805 0.48 N 026960 500 498 억 4506579 N N 11 N 00 N