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
118000/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
20241125,160839,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,328,4,2,1.23,14702940,45172,44.60,324,335,320,421,227,324,325.49,0.28,0,-19248,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,540,-3.28,0.48,12,0.03,-100.00,688.00,684,20240621,-52.05,305,20241114,7.54,684,-52.05,20240621,305,7.54,20241114,684,-52.05,20240621,305,7.54,20241114,0.04,N,118000,500,823 억,,469063,N,N,1,N,00,N
20241125,150857,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,326,2,2,0.62,12589261,38716,38.22,324,335,320,421,227,324,325.17,0.28,0,-19216,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,537,-3.26,0.47,12,0.02,-100.00,688.00,684,20240621,-52.34,305,20241114,6.89,684,-52.34,20240621,305,6.89,20241114,684,-52.34,20240621,305,6.89,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,140855,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,1,2,0.31,10843987,33355,32.93,324,335,320,421,227,324,325.11,0.28,0,-15569,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,536,-3.25,0.47,12,0.02,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,130848,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,1,2,0.31,9583062,29462,29.09,324,335,320,421,227,324,325.27,0.28,0,-13611,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,536,-3.25,0.47,12,0.02,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,120857,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,327,3,2,0.93,7563461,23261,22.96,324,335,320,421,227,324,325.16,0.28,0,-9519,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,539,-3.27,0.48,12,0.01,-100.00,688.00,684,20240621,-52.19,305,20241114,7.21,684,-52.19,20240621,305,7.21,20241114,684,-52.19,20240621,305,7.21,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,110851,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,328,4,2,1.23,6434863,19809,19.56,324,335,320,421,227,324,324.85,0.28,0,-6792,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,540,-3.28,0.48,12,0.01,-100.00,688.00,684,20240621,-52.05,305,20241114,7.54,684,-52.05,20240621,305,7.54,20241114,684,-52.05,20240621,305,7.54,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,100842,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,325,1,2,0.31,3715127,11464,11.32,324,335,320,421,227,324,324.07,0.28,0,-3047,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,536,-3.25,0.47,12,0.01,-100.00,688.00,684,20240621,-52.49,305,20241114,6.56,684,-52.49,20240621,305,6.56,20241114,684,-52.49,20240621,305,6.56,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241125,090842,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,331,7,2,2.16,1399737,4298,4.24,324,335,324,421,227,324,325.67,0.28,0,-2117,339,331,323,315,307,327,311,824,97,500,220,1,1,164777364,545,-3.31,0.48,12,0.00,-100.00,688.00,684,20240621,-51.61,305,20241114,8.52,684,-51.61,20240621,305,8.52,20241114,684,-51.61,20240621,305,8.52,20241114,0.04,N,118000,500,823 억,,469063,N,N,0,N,00,N
20241122,160755,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,324,3,2,0.93,32266496,101290,98.25,325,331,315,417,225,321,318.56,0.29,0,-13417,334,327,320,313,306,331,317,824,96,500,220,1,1,164777364,534,-3.24,0.47,12,0.06,-100.00,688.00,684,20240621,-52.63,305,20241114,6.23,684,-52.63,20240621,305,6.23,20241114,684,-52.63,20240621,305,6.23,20241114,0.04,N,118000,500,823 억,,482480,N,N,0,N,00,N
20241122,150807,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,318,-3,5,-0.93,24870988,78018,75.68,325,331,316,417,225,321,318.79,0.29,0,-11849,334,327,320,313,306,331,317,824,96,500,220,1,1,164777364,524,-3.18,0.46,12,0.05,-100.00,688.00,684,20240621,-53.51,305,20241114,4.26,684,-53.51,20240621,305,4.26,20241114,684,-53.51,20240621,305,4.26,20241114,0.04,N,118000,500,823 억,,482480,N,N,0,N,00,N
20241122,140808,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,321,0,3,0.00,23313918,73124,70.93,325,331,316,417,225,321,318.83,0.29,0,-9401,334,327,320,313,306,331,317,824,96,500,220,1,1,164777364,529,-3.21,0.47,12,0.04,-100.00,688.00,684,20240621,-53.07,305,20241114,5.25,684,-53.07,20240621,305,5.25,20241114,684,-53.07,20240621,305,5.25,20241114,0.04,N,118000,500,823 억,,482480,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 160839 57 100.00 KOSPI 유통업 N N N N N 328 4 2 1.23 14702940 45172 44.60 324 335 320 421 227 324 325.49 0.28 0 -19248 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 540 -3.28 0.48 12 0.03 -100.00 688.00 684 20240621 -52.05 305 20241114 7.54 684 -52.05 20240621 305 7.54 20241114 684 -52.05 20240621 305 7.54 20241114 0.04 N 118000 500 823 억 469063 N N 1 N 00 N
3 20241125 150857 57 100.00 KOSPI 유통업 N N N N N 326 2 2 0.62 12589261 38716 38.22 324 335 320 421 227 324 325.17 0.28 0 -19216 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 537 -3.26 0.47 12 0.02 -100.00 688.00 684 20240621 -52.34 305 20241114 6.89 684 -52.34 20240621 305 6.89 20241114 684 -52.34 20240621 305 6.89 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
4 20241125 140855 57 100.00 KOSPI 유통업 N N N N N 325 1 2 0.31 10843987 33355 32.93 324 335 320 421 227 324 325.11 0.28 0 -15569 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 536 -3.25 0.47 12 0.02 -100.00 688.00 684 20240621 -52.49 305 20241114 6.56 684 -52.49 20240621 305 6.56 20241114 684 -52.49 20240621 305 6.56 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
5 20241125 130848 57 100.00 KOSPI 유통업 N N N N N 325 1 2 0.31 9583062 29462 29.09 324 335 320 421 227 324 325.27 0.28 0 -13611 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 536 -3.25 0.47 12 0.02 -100.00 688.00 684 20240621 -52.49 305 20241114 6.56 684 -52.49 20240621 305 6.56 20241114 684 -52.49 20240621 305 6.56 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
6 20241125 120857 57 100.00 KOSPI 유통업 N N N N N 327 3 2 0.93 7563461 23261 22.96 324 335 320 421 227 324 325.16 0.28 0 -9519 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 539 -3.27 0.48 12 0.01 -100.00 688.00 684 20240621 -52.19 305 20241114 7.21 684 -52.19 20240621 305 7.21 20241114 684 -52.19 20240621 305 7.21 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
7 20241125 110851 57 100.00 KOSPI 유통업 N N N N N 328 4 2 1.23 6434863 19809 19.56 324 335 320 421 227 324 324.85 0.28 0 -6792 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 540 -3.28 0.48 12 0.01 -100.00 688.00 684 20240621 -52.05 305 20241114 7.54 684 -52.05 20240621 305 7.54 20241114 684 -52.05 20240621 305 7.54 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
8 20241125 100842 57 100.00 KOSPI 유통업 N N N N N 325 1 2 0.31 3715127 11464 11.32 324 335 320 421 227 324 324.07 0.28 0 -3047 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 536 -3.25 0.47 12 0.01 -100.00 688.00 684 20240621 -52.49 305 20241114 6.56 684 -52.49 20240621 305 6.56 20241114 684 -52.49 20240621 305 6.56 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
9 20241125 090842 57 100.00 KOSPI 유통업 N N N N N 331 7 2 2.16 1399737 4298 4.24 324 335 324 421 227 324 325.67 0.28 0 -2117 339 331 323 315 307 327 311 824 97 500 220 1 1 164777364 545 -3.31 0.48 12 0.00 -100.00 688.00 684 20240621 -51.61 305 20241114 8.52 684 -51.61 20240621 305 8.52 20241114 684 -51.61 20240621 305 8.52 20241114 0.04 N 118000 500 823 억 469063 N N 0 N 00 N
10 20241122 160755 57 100.00 KOSPI 유통업 N N N N N 324 3 2 0.93 32266496 101290 98.25 325 331 315 417 225 321 318.56 0.29 0 -13417 334 327 320 313 306 331 317 824 96 500 220 1 1 164777364 534 -3.24 0.47 12 0.06 -100.00 688.00 684 20240621 -52.63 305 20241114 6.23 684 -52.63 20240621 305 6.23 20241114 684 -52.63 20240621 305 6.23 20241114 0.04 N 118000 500 823 억 482480 N N 0 N 00 N
11 20241122 150807 57 100.00 KOSPI 유통업 N N N N N 318 -3 5 -0.93 24870988 78018 75.68 325 331 316 417 225 321 318.79 0.29 0 -11849 334 327 320 313 306 331 317 824 96 500 220 1 1 164777364 524 -3.18 0.46 12 0.05 -100.00 688.00 684 20240621 -53.51 305 20241114 4.26 684 -53.51 20240621 305 4.26 20241114 684 -53.51 20240621 305 4.26 20241114 0.04 N 118000 500 823 억 482480 N N 0 N 00 N
12 20241122 140808 57 100.00 KOSPI 유통업 N N N N N 321 0 3 0.00 23313918 73124 70.93 325 331 316 417 225 321 318.83 0.29 0 -9401 334 327 320 313 306 331 317 824 96 500 220 1 1 164777364 529 -3.21 0.47 12 0.04 -100.00 688.00 684 20240621 -53.07 305 20241114 5.25 684 -53.07 20240621 305 5.25 20241114 684 -53.07 20240621 305 5.25 20241114 0.04 N 118000 500 823 억 482480 N N 0 N 00 N