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
128820/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
20241125,160855,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,-220,5,-6.07,1318679665,374306,96.63,3630,3650,3395,4710,2540,3625,3523.84,1.55,0,10568,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1540,-24.32,0.26,12,0.83,-140.00,13314.00,4775,20240604,-28.69,3110,20240805,9.49,4775,-28.69,20240604,3110,9.49,20240805,4775,-28.69,20240604,3110,9.49,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,150913,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3420,-205,5,-5.66,1162740980,328554,84.82,3630,3650,3405,4710,2540,3625,3538.96,1.55,0,32590,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1547,-24.43,0.26,12,0.73,-140.00,13314.00,4775,20240604,-28.38,3110,20240805,9.97,4775,-28.38,20240604,3110,9.97,20240805,4775,-28.38,20240604,3110,9.97,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,140911,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3580,-45,5,-1.24,630297410,174864,45.14,3630,3650,3540,4710,2540,3625,3604.50,1.55,0,14755,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1619,-25.57,0.27,12,0.39,-140.00,13314.00,4775,20240604,-25.03,3110,20240805,15.11,4775,-25.03,20240604,3110,15.11,20240805,4775,-25.03,20240604,3110,15.11,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,130905,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3585,-40,5,-1.10,484204655,133909,34.57,3630,3650,3575,4710,2540,3625,3615.92,1.55,0,2914,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1622,-25.61,0.27,12,0.30,-140.00,13314.00,4775,20240604,-24.92,3110,20240805,15.27,4775,-24.92,20240604,3110,15.27,20240805,4775,-24.92,20240604,3110,15.27,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,120914,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3625,0,3,0.00,400825010,110755,28.59,3630,3650,3595,4710,2540,3625,3619.02,1.55,0,-1306,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1640,-25.89,0.27,12,0.24,-140.00,13314.00,4775,20240604,-24.08,3110,20240805,16.56,4775,-24.08,20240604,3110,16.56,20240805,4775,-24.08,20240604,3110,16.56,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,110908,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3630,5,2,0.14,331384470,91585,23.64,3630,3650,3595,4710,2540,3625,3618.33,1.55,0,-8293,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1642,-25.93,0.27,12,0.20,-140.00,13314.00,4775,20240604,-23.98,3110,20240805,16.72,4775,-23.98,20240604,3110,16.72,20240805,4775,-23.98,20240604,3110,16.72,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,100858,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3610,-15,5,-0.41,227483755,62893,16.24,3630,3650,3595,4710,2540,3625,3617.00,1.55,0,-6097,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1633,-25.79,0.27,12,0.14,-140.00,13314.00,4775,20240604,-24.40,3110,20240805,16.08,4775,-24.40,20240604,3110,16.08,20240805,4775,-24.40,20240604,3110,16.08,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241125,090858,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3610,-15,5,-0.41,109796225,30296,7.82,3630,3650,3600,4710,2540,3625,3624.12,1.55,0,-6033,3745,3685,3615,3555,3485,3715,3585,2262,1085,5000,2610,5,1,45235478,1633,-25.79,0.27,12,0.07,-140.00,13314.00,4775,20240604,-24.40,3110,20240805,16.08,4775,-24.40,20240604,3110,16.08,20240805,4775,-24.40,20240604,3110,16.08,20240805,1.49,N,128820,5000,2261 억,,700015,N,N,2,N,00,N
20241122,160810,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3625,60,2,1.68,1391090915,384705,135.15,3600,3675,3545,4630,2500,3565,3615.99,1.43,0,55752,3701,3632,3551,3482,3401,3667,3517,2262,1065,5000,2560,5,1,45235478,1640,-25.89,0.27,12,0.85,-140.00,13314.00,4775,20240604,-24.08,3110,20240805,16.56,4775,-24.08,20240604,3110,16.56,20240805,4775,-24.08,20240604,3110,16.56,20240805,1.49,N,128820,5000,2261 억,,645299,N,N,2,N,00,N
20241122,150822,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3625,60,2,1.68,1350074295,373368,131.17,3600,3675,3545,4630,2500,3565,3615.93,1.43,0,53175,3701,3632,3551,3482,3401,3667,3517,2262,1065,5000,2560,5,1,45235478,1640,-25.89,0.27,12,0.83,-140.00,13314.00,4775,20240604,-24.08,3110,20240805,16.56,4775,-24.08,20240604,3110,16.56,20240805,4775,-24.08,20240604,3110,16.56,20240805,1.49,N,128820,5000,2261 억,,645299,N,N,0,N,00,N
20241122,140823,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3650,85,2,2.38,1222634120,338221,118.82,3600,3675,3545,4630,2500,3565,3614.90,1.43,0,49830,3701,3632,3551,3482,3401,3667,3517,2262,1065,5000,2560,5,1,45235478,1651,-26.07,0.27,12,0.75,-140.00,13314.00,4775,20240604,-23.56,3110,20240805,17.36,4775,-23.56,20240604,3110,17.36,20240805,4775,-23.56,20240604,3110,17.36,20240805,1.49,N,128820,5000,2261 억,,645299,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 160855 57 100.00 KOSPI 유통업 N N N N N 3405 -220 5 -6.07 1318679665 374306 96.63 3630 3650 3395 4710 2540 3625 3523.84 1.55 0 10568 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1540 -24.32 0.26 12 0.83 -140.00 13314.00 4775 20240604 -28.69 3110 20240805 9.49 4775 -28.69 20240604 3110 9.49 20240805 4775 -28.69 20240604 3110 9.49 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
3 20241125 150913 57 100.00 KOSPI 유통업 N N N N N 3420 -205 5 -5.66 1162740980 328554 84.82 3630 3650 3405 4710 2540 3625 3538.96 1.55 0 32590 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1547 -24.43 0.26 12 0.73 -140.00 13314.00 4775 20240604 -28.38 3110 20240805 9.97 4775 -28.38 20240604 3110 9.97 20240805 4775 -28.38 20240604 3110 9.97 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
4 20241125 140911 57 100.00 KOSPI 유통업 N N N N N 3580 -45 5 -1.24 630297410 174864 45.14 3630 3650 3540 4710 2540 3625 3604.50 1.55 0 14755 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1619 -25.57 0.27 12 0.39 -140.00 13314.00 4775 20240604 -25.03 3110 20240805 15.11 4775 -25.03 20240604 3110 15.11 20240805 4775 -25.03 20240604 3110 15.11 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
5 20241125 130905 57 100.00 KOSPI 유통업 N N N N N 3585 -40 5 -1.10 484204655 133909 34.57 3630 3650 3575 4710 2540 3625 3615.92 1.55 0 2914 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1622 -25.61 0.27 12 0.30 -140.00 13314.00 4775 20240604 -24.92 3110 20240805 15.27 4775 -24.92 20240604 3110 15.27 20240805 4775 -24.92 20240604 3110 15.27 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
6 20241125 120914 57 100.00 KOSPI 유통업 N N N N N 3625 0 3 0.00 400825010 110755 28.59 3630 3650 3595 4710 2540 3625 3619.02 1.55 0 -1306 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1640 -25.89 0.27 12 0.24 -140.00 13314.00 4775 20240604 -24.08 3110 20240805 16.56 4775 -24.08 20240604 3110 16.56 20240805 4775 -24.08 20240604 3110 16.56 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
7 20241125 110908 57 100.00 KOSPI 유통업 N N N N N 3630 5 2 0.14 331384470 91585 23.64 3630 3650 3595 4710 2540 3625 3618.33 1.55 0 -8293 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1642 -25.93 0.27 12 0.20 -140.00 13314.00 4775 20240604 -23.98 3110 20240805 16.72 4775 -23.98 20240604 3110 16.72 20240805 4775 -23.98 20240604 3110 16.72 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
8 20241125 100858 57 100.00 KOSPI 유통업 N N N N N 3610 -15 5 -0.41 227483755 62893 16.24 3630 3650 3595 4710 2540 3625 3617.00 1.55 0 -6097 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1633 -25.79 0.27 12 0.14 -140.00 13314.00 4775 20240604 -24.40 3110 20240805 16.08 4775 -24.40 20240604 3110 16.08 20240805 4775 -24.40 20240604 3110 16.08 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
9 20241125 090858 57 100.00 KOSPI 유통업 N N N N N 3610 -15 5 -0.41 109796225 30296 7.82 3630 3650 3600 4710 2540 3625 3624.12 1.55 0 -6033 3745 3685 3615 3555 3485 3715 3585 2262 1085 5000 2610 5 1 45235478 1633 -25.79 0.27 12 0.07 -140.00 13314.00 4775 20240604 -24.40 3110 20240805 16.08 4775 -24.40 20240604 3110 16.08 20240805 4775 -24.40 20240604 3110 16.08 20240805 1.49 N 128820 5000 2261 억 700015 N N 2 N 00 N
10 20241122 160810 57 100.00 KOSPI 유통업 N N N N N 3625 60 2 1.68 1391090915 384705 135.15 3600 3675 3545 4630 2500 3565 3615.99 1.43 0 55752 3701 3632 3551 3482 3401 3667 3517 2262 1065 5000 2560 5 1 45235478 1640 -25.89 0.27 12 0.85 -140.00 13314.00 4775 20240604 -24.08 3110 20240805 16.56 4775 -24.08 20240604 3110 16.56 20240805 4775 -24.08 20240604 3110 16.56 20240805 1.49 N 128820 5000 2261 억 645299 N N 2 N 00 N
11 20241122 150822 57 100.00 KOSPI 유통업 N N N N N 3625 60 2 1.68 1350074295 373368 131.17 3600 3675 3545 4630 2500 3565 3615.93 1.43 0 53175 3701 3632 3551 3482 3401 3667 3517 2262 1065 5000 2560 5 1 45235478 1640 -25.89 0.27 12 0.83 -140.00 13314.00 4775 20240604 -24.08 3110 20240805 16.56 4775 -24.08 20240604 3110 16.56 20240805 4775 -24.08 20240604 3110 16.56 20240805 1.49 N 128820 5000 2261 억 645299 N N 0 N 00 N
12 20241122 140823 57 100.00 KOSPI 유통업 N N N N N 3650 85 2 2.38 1222634120 338221 118.82 3600 3675 3545 4630 2500 3565 3614.90 1.43 0 49830 3701 3632 3551 3482 3401 3667 3517 2262 1065 5000 2560 5 1 45235478 1651 -26.07 0.27 12 0.75 -140.00 13314.00 4775 20240604 -23.56 3110 20240805 17.36 4775 -23.56 20240604 3110 17.36 20240805 4775 -23.56 20240604 3110 17.36 20240805 1.49 N 128820 5000 2261 억 645299 N N 0 N 00 N