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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001530/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
20241121,160121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,150122,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,140122,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,130123,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,120121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,110121,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,100122,58,40.00,KOSPI,,유통업,N,N,N,N,40,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241121,090122,58,40.00,KOSPI,,유통업,N,N,N,N,40,N,42500,0,3,0.00,0,0,0.00,0,0,0,55200,29750,42500,0.00,4.83,0,0,43633,43066,42033,41466,40433,43300,41700,133,12700,500,0,50,1,25215672,10717,348.36,1.73,12,0.00,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,-0.23,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.27,N,001530,500,132 억,,1218799,N,N,15,N,00,N
20241120,160121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42500,150,2,0.35,3958136000,93728,33.34,42500,42600,41000,55000,29650,42350,42229.41,4.81,0,15699,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10717,348.36,1.73,12,0.37,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,0.00,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.35,N,001530,500,132 억,,1213368,N,N,15,N,00,N
20241120,150121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42450,100,2,0.24,3674699250,87052,30.96,42500,42600,41000,55000,29650,42350,42212.69,4.81,0,14759,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10704,347.95,1.73,12,0.35,122.00,24509.00,42600,20241119,-0.35,23450,20240426,81.02,42600,0.00,20241119,23450,81.02,20240426,42600,-0.35,20241119,23450,81.02,20240426,3.35,N,001530,500,132 억,,1213368,N,N,8,N,00,N
20241120,140123,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42500,150,2,0.35,3301477000,78269,27.84,42500,42600,41000,55000,29650,42350,42181.16,4.81,0,11298,43816,43082,41866,41132,39916,43450,41500,133,12650,500,31330,50,1,25215672,10717,348.36,1.73,12,0.31,122.00,24509.00,42600,20241119,-0.23,23450,20240426,81.24,42600,0.00,20241119,23450,81.24,20240426,42600,-0.23,20241119,23450,81.24,20240426,3.35,N,001530,500,132 억,,1213368,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 20241121 160121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
3 20241121 150122 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
4 20241121 140122 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
5 20241121 130123 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
6 20241121 120121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
7 20241121 110121 58 100.00 KOSPI 유통업 N N N N N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
8 20241121 100122 58 40.00 KOSPI 유통업 N N N N 40 N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
9 20241121 090122 58 40.00 KOSPI 유통업 N N N N 40 N 42500 0 3 0.00 0 0 0.00 0 0 0 55200 29750 42500 0.00 4.83 0 0 43633 43066 42033 41466 40433 43300 41700 133 12700 500 0 50 1 25215672 10717 348.36 1.73 12 0.00 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 -0.23 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.27 N 001530 500 132 억 1218799 N N 15 N 00 N
10 20241120 160121 55 40.00 KOSPI 신고가 유통업 N N N Y 40 N 42500 150 2 0.35 3958136000 93728 33.34 42500 42600 41000 55000 29650 42350 42229.41 4.81 0 15699 43816 43082 41866 41132 39916 43450 41500 133 12650 500 31330 50 1 25215672 10717 348.36 1.73 12 0.37 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 0.00 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.35 N 001530 500 132 억 1213368 N N 15 N 00 N
11 20241120 150121 55 40.00 KOSPI 신고가 유통업 N N N Y 40 N 42450 100 2 0.24 3674699250 87052 30.96 42500 42600 41000 55000 29650 42350 42212.69 4.81 0 14759 43816 43082 41866 41132 39916 43450 41500 133 12650 500 31330 50 1 25215672 10704 347.95 1.73 12 0.35 122.00 24509.00 42600 20241119 -0.35 23450 20240426 81.02 42600 0.00 20241119 23450 81.02 20240426 42600 -0.35 20241119 23450 81.02 20240426 3.35 N 001530 500 132 억 1213368 N N 8 N 00 N
12 20241120 140123 55 40.00 KOSPI 신고가 유통업 N N N Y 40 N 42500 150 2 0.35 3301477000 78269 27.84 42500 42600 41000 55000 29650 42350 42181.16 4.81 0 11298 43816 43082 41866 41132 39916 43450 41500 133 12650 500 31330 50 1 25215672 10717 348.36 1.73 12 0.31 122.00 24509.00 42600 20241119 -0.23 23450 20240426 81.24 42600 0.00 20241119 23450 81.24 20240426 42600 -0.23 20241119 23450 81.24 20240426 3.35 N 001530 500 132 억 1213368 N N 8 N 00 N