ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025530/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
20241118,160338,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3290,40,2,1.23,44317770,13472,111.12,3250,3400,3250,4225,2275,3250,3289.62,0.60,0,-607,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,491,5.11,0.30,12,0.09,644.00,10852.00,4750,20240208,-30.74,3150,20240806,4.44,4750,-30.74,20240208,3150,4.44,20240806,4750,-30.74,20240208,3150,4.44,20240806,0.32,N,025530,500,74 억,,90262,N,N,1,N,00,N
20241118,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3305,55,2,1.69,39731080,12078,99.62,3250,3400,3250,4225,2275,3250,3289.54,0.60,0,-515,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,494,5.13,0.30,12,0.08,644.00,10852.00,4750,20240208,-30.42,3150,20240806,4.92,4750,-30.42,20240208,3150,4.92,20240806,4750,-30.42,20240208,3150,4.92,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,140341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3295,45,2,1.38,38882245,11821,97.50,3250,3400,3250,4225,2275,3250,3289.25,0.60,0,-473,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,492,5.12,0.30,12,0.08,644.00,10852.00,4750,20240208,-30.63,3150,20240806,4.60,4750,-30.63,20240208,3150,4.60,20240806,4750,-30.63,20240208,3150,4.60,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,130340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3310,60,2,1.85,32800280,9973,82.26,3250,3400,3250,4225,2275,3250,3288.91,0.60,0,-453,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,494,5.14,0.31,12,0.07,644.00,10852.00,4750,20240208,-30.32,3150,20240806,5.08,4750,-30.32,20240208,3150,5.08,20240806,4750,-30.32,20240208,3150,5.08,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,120341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,70,2,2.15,18717380,5696,46.98,3250,3400,3250,4225,2275,3250,3286.06,0.60,0,-277,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,496,5.16,0.31,12,0.04,644.00,10852.00,4750,20240208,-30.11,3150,20240806,5.40,4750,-30.11,20240208,3150,5.40,20240806,4750,-30.11,20240208,3150,5.40,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,110341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,80,2,2.46,18654350,5677,46.82,3250,3400,3250,4225,2275,3250,3285.95,0.60,0,-268,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,497,5.17,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.89,3150,20240806,5.71,4750,-29.89,20240208,3150,5.71,20240806,4750,-29.89,20240208,3150,5.71,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,100340,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3285,35,2,1.08,6908000,2112,17.42,3250,3310,3250,4225,2275,3250,3270.83,0.60,0,-103,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,491,5.10,0.30,12,0.01,644.00,10852.00,4750,20240208,-30.84,3150,20240806,4.29,4750,-30.84,20240208,3150,4.29,20240806,4750,-30.84,20240208,3150,4.29,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241118,090336,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3250,0,3,0.00,2294500,706,5.82,3250,3250,3250,4225,2275,3250,3250.00,0.60,0,0,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,485,5.05,0.30,12,0.00,644.00,10852.00,4750,20240208,-31.58,3150,20240806,3.17,4750,-31.58,20240208,3150,3.17,20240806,4750,-31.58,20240208,3150,3.17,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N
20241115,160348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3250,0,3,0.00,39277775,12105,90.29,3300,3300,3200,4225,2275,3250,3244.76,0.61,0,-251,3476,3362,3306,3192,3136,3335,3165,75,975,500,2400,5,1,14934008,485,5.05,0.30,12,0.08,644.00,10852.00,4750,20240208,-31.58,3150,20240806,3.17,4750,-31.58,20240208,3150,3.17,20240806,4750,-31.58,20240208,3150,3.17,20240806,0.31,N,025530,500,74 억,,90513,N,N,2,N,00,N
20241115,150356,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3275,25,2,0.77,35961725,11088,82.70,3300,3300,3200,4225,2275,3250,3243.30,0.61,0,-207,3476,3362,3306,3192,3136,3335,3165,75,975,500,2400,5,1,14934008,489,5.09,0.30,12,0.07,644.00,10852.00,4750,20240208,-31.05,3150,20240806,3.97,4750,-31.05,20240208,3150,3.97,20240806,4750,-31.05,20240208,3150,3.97,20240806,0.31,N,025530,500,74 억,,90513,N,N,8,N,00,N
20241115,140353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3260,10,2,0.31,33346730,10287,76.73,3300,3300,3200,4225,2275,3250,3241.64,0.61,0,-204,3476,3362,3306,3192,3136,3335,3165,75,975,500,2400,5,1,14934008,487,5.06,0.30,12,0.07,644.00,10852.00,4750,20240208,-31.37,3150,20240806,3.49,4750,-31.37,20240208,3150,3.49,20240806,4750,-31.37,20240208,3150,3.49,20240806,0.31,N,025530,500,74 억,,90513,N,N,8,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 20241118 160338 57 100.00 KOSPI 유통업 N N N N N 3290 40 2 1.23 44317770 13472 111.12 3250 3400 3250 4225 2275 3250 3289.62 0.60 0 -607 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 491 5.11 0.30 12 0.09 644.00 10852.00 4750 20240208 -30.74 3150 20240806 4.44 4750 -30.74 20240208 3150 4.44 20240806 4750 -30.74 20240208 3150 4.44 20240806 0.32 N 025530 500 74 억 90262 N N 1 N 00 N
3 20241118 150341 57 100.00 KOSPI 유통업 N N N N N 3305 55 2 1.69 39731080 12078 99.62 3250 3400 3250 4225 2275 3250 3289.54 0.60 0 -515 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 494 5.13 0.30 12 0.08 644.00 10852.00 4750 20240208 -30.42 3150 20240806 4.92 4750 -30.42 20240208 3150 4.92 20240806 4750 -30.42 20240208 3150 4.92 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
4 20241118 140341 57 100.00 KOSPI 유통업 N N N N N 3295 45 2 1.38 38882245 11821 97.50 3250 3400 3250 4225 2275 3250 3289.25 0.60 0 -473 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 492 5.12 0.30 12 0.08 644.00 10852.00 4750 20240208 -30.63 3150 20240806 4.60 4750 -30.63 20240208 3150 4.60 20240806 4750 -30.63 20240208 3150 4.60 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
5 20241118 130340 57 100.00 KOSPI 유통업 N N N N N 3310 60 2 1.85 32800280 9973 82.26 3250 3400 3250 4225 2275 3250 3288.91 0.60 0 -453 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 494 5.14 0.31 12 0.07 644.00 10852.00 4750 20240208 -30.32 3150 20240806 5.08 4750 -30.32 20240208 3150 5.08 20240806 4750 -30.32 20240208 3150 5.08 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
6 20241118 120341 57 100.00 KOSPI 유통업 N N N N N 3320 70 2 2.15 18717380 5696 46.98 3250 3400 3250 4225 2275 3250 3286.06 0.60 0 -277 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 496 5.16 0.31 12 0.04 644.00 10852.00 4750 20240208 -30.11 3150 20240806 5.40 4750 -30.11 20240208 3150 5.40 20240806 4750 -30.11 20240208 3150 5.40 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
7 20241118 110341 57 100.00 KOSPI 유통업 N N N N N 3330 80 2 2.46 18654350 5677 46.82 3250 3400 3250 4225 2275 3250 3285.95 0.60 0 -268 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 497 5.17 0.31 12 0.04 644.00 10852.00 4750 20240208 -29.89 3150 20240806 5.71 4750 -29.89 20240208 3150 5.71 20240806 4750 -29.89 20240208 3150 5.71 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
8 20241118 100340 57 100.00 KOSPI 유통업 N N N N N 3285 35 2 1.08 6908000 2112 17.42 3250 3310 3250 4225 2275 3250 3270.83 0.60 0 -103 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 491 5.10 0.30 12 0.01 644.00 10852.00 4750 20240208 -30.84 3150 20240806 4.29 4750 -30.84 20240208 3150 4.29 20240806 4750 -30.84 20240208 3150 4.29 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
9 20241118 090336 57 100.00 KOSPI 유통업 N N N N N 3250 0 3 0.00 2294500 706 5.82 3250 3250 3250 4225 2275 3250 3250.00 0.60 0 0 3350 3300 3250 3200 3150 3275 3175 75 975 500 2400 5 1 14934008 485 5.05 0.30 12 0.00 644.00 10852.00 4750 20240208 -31.58 3150 20240806 3.17 4750 -31.58 20240208 3150 3.17 20240806 4750 -31.58 20240208 3150 3.17 20240806 0.32 N 025530 500 74 억 90262 N N 2 N 00 N
10 20241115 160348 57 100.00 KOSPI 유통업 N N N N N 3250 0 3 0.00 39277775 12105 90.29 3300 3300 3200 4225 2275 3250 3244.76 0.61 0 -251 3476 3362 3306 3192 3136 3335 3165 75 975 500 2400 5 1 14934008 485 5.05 0.30 12 0.08 644.00 10852.00 4750 20240208 -31.58 3150 20240806 3.17 4750 -31.58 20240208 3150 3.17 20240806 4750 -31.58 20240208 3150 3.17 20240806 0.31 N 025530 500 74 억 90513 N N 2 N 00 N
11 20241115 150356 57 100.00 KOSPI 유통업 N N N N N 3275 25 2 0.77 35961725 11088 82.70 3300 3300 3200 4225 2275 3250 3243.30 0.61 0 -207 3476 3362 3306 3192 3136 3335 3165 75 975 500 2400 5 1 14934008 489 5.09 0.30 12 0.07 644.00 10852.00 4750 20240208 -31.05 3150 20240806 3.97 4750 -31.05 20240208 3150 3.97 20240806 4750 -31.05 20240208 3150 3.97 20240806 0.31 N 025530 500 74 억 90513 N N 8 N 00 N
12 20241115 140353 57 100.00 KOSPI 유통업 N N N N N 3260 10 2 0.31 33346730 10287 76.73 3300 3300 3200 4225 2275 3250 3241.64 0.61 0 -204 3476 3362 3306 3192 3136 3335 3165 75 975 500 2400 5 1 14934008 487 5.06 0.30 12 0.07 644.00 10852.00 4750 20240208 -31.37 3150 20240806 3.49 4750 -31.37 20240208 3150 3.49 20240806 4750 -31.37 20240208 3150 3.49 20240806 0.31 N 025530 500 74 억 90513 N N 8 N 00 N