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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160408,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,-25,5,-0.73,24617185,7253,104.02,3440,3460,3380,4425,2385,3405,3394.07,0.58,0,-4506,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,505,5.25,0.31,12,0.05,644.00,10852.00,4750,20240208,-28.84,3150,20240806,7.30,4750,-28.84,20240208,3150,7.30,20240806,4750,-28.84,20240208,3150,7.30,20240806,0.29,N,025530,500,74 억,,86269,N,N,5,N,00,N
20241128,150416,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3385,-20,5,-0.59,20195260,5946,85.27,3440,3460,3385,4425,2385,3405,3396.44,0.58,0,-4268,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,506,5.26,0.31,12,0.04,644.00,10852.00,4750,20240208,-28.74,3150,20240806,7.46,4750,-28.74,20240208,3150,7.46,20240806,4750,-28.74,20240208,3150,7.46,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,140418,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-15,5,-0.44,15812215,4652,66.71,3440,3460,3390,4425,2385,3405,3399.01,0.58,0,-3307,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,506,5.26,0.31,12,0.03,644.00,10852.00,4750,20240208,-28.63,3150,20240806,7.62,4750,-28.63,20240208,3150,7.62,20240806,4750,-28.63,20240208,3150,7.62,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,130413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,0,3,0.00,12025205,3535,50.70,3440,3460,3390,4425,2385,3405,3401.76,0.58,0,-2215,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,509,5.29,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.32,3150,20240806,8.10,4750,-28.32,20240208,3150,8.10,20240806,4750,-28.32,20240208,3150,8.10,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,120417,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,-5,5,-0.15,7914995,2325,33.34,3440,3460,3400,4425,2385,3405,3404.30,0.58,0,-1190,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,508,5.28,0.31,12,0.02,644.00,10852.00,4750,20240208,-28.42,3150,20240806,7.94,4750,-28.42,20240208,3150,7.94,20240806,4750,-28.42,20240208,3150,7.94,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,110420,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,-5,5,-0.15,4329970,1271,18.23,3440,3460,3400,4425,2385,3405,3406.74,0.58,0,-212,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,508,5.28,0.31,12,0.01,644.00,10852.00,4750,20240208,-28.42,3150,20240806,7.94,4750,-28.42,20240208,3150,7.94,20240806,4750,-28.42,20240208,3150,7.94,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,100417,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3420,15,2,0.44,609050,177,2.54,3440,3460,3420,4425,2385,3405,3440.96,0.58,0,-5,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,511,5.31,0.32,12,0.00,644.00,10852.00,4750,20240208,-28.00,3150,20240806,8.57,4750,-28.00,20240208,3150,8.57,20240806,4750,-28.00,20240208,3150,8.57,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241128,090414,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3460,55,2,1.62,220660,64,0.92,3440,3460,3440,4425,2385,3405,3447.81,0.58,0,-4,3528,3466,3418,3356,3308,3497,3387,75,1020,500,2510,5,1,14934008,517,5.37,0.32,12,0.00,644.00,10852.00,4750,20240208,-27.16,3150,20240806,9.84,4750,-27.16,20240208,3150,9.84,20240806,4750,-27.16,20240208,3150,9.84,20240806,0.29,N,025530,500,74 억,,86269,N,N,3,N,00,N
20241127,160405,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,30,2,0.89,23898840,6973,87.08,3370,3480,3370,4385,2365,3375,3427.34,0.58,0,-357,3438,3406,3388,3356,3338,3422,3372,75,1010,500,2490,5,1,14934008,509,5.29,0.31,12,0.05,644.00,10852.00,4750,20240208,-28.32,3150,20240806,8.10,4750,-28.32,20240208,3150,8.10,20240806,4750,-28.32,20240208,3150,8.10,20240806,0.31,N,025530,500,74 억,,86626,N,N,3,N,00,N
20241127,150411,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3410,35,2,1.04,21321025,6216,77.62,3370,3480,3370,4385,2365,3375,3430.02,0.58,0,-354,3438,3406,3388,3356,3338,3422,3372,75,1010,500,2490,5,1,14934008,509,5.30,0.31,12,0.04,644.00,10852.00,4750,20240208,-28.21,3150,20240806,8.25,4750,-28.21,20240208,3150,8.25,20240806,4750,-28.21,20240208,3150,8.25,20240806,0.31,N,025530,500,74 억,,86626,N,N,2,N,00,N
20241127,140413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3430,55,2,1.63,19680610,5737,71.64,3370,3480,3370,4385,2365,3375,3430.47,0.58,0,-354,3438,3406,3388,3356,3338,3422,3372,75,1010,500,2490,5,1,14934008,512,5.33,0.32,12,0.04,644.00,10852.00,4750,20240208,-27.79,3150,20240806,8.89,4750,-27.79,20240208,3150,8.89,20240806,4750,-27.79,20240208,3150,8.89,20240806,0.31,N,025530,500,74 억,,86626,N,N,2,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 20241128 160408 57 100.00 KOSPI 유통업 N N N N N 3380 -25 5 -0.73 24617185 7253 104.02 3440 3460 3380 4425 2385 3405 3394.07 0.58 0 -4506 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 505 5.25 0.31 12 0.05 644.00 10852.00 4750 20240208 -28.84 3150 20240806 7.30 4750 -28.84 20240208 3150 7.30 20240806 4750 -28.84 20240208 3150 7.30 20240806 0.29 N 025530 500 74 억 86269 N N 5 N 00 N
3 20241128 150416 57 100.00 KOSPI 유통업 N N N N N 3385 -20 5 -0.59 20195260 5946 85.27 3440 3460 3385 4425 2385 3405 3396.44 0.58 0 -4268 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 506 5.26 0.31 12 0.04 644.00 10852.00 4750 20240208 -28.74 3150 20240806 7.46 4750 -28.74 20240208 3150 7.46 20240806 4750 -28.74 20240208 3150 7.46 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
4 20241128 140418 57 100.00 KOSPI 유통업 N N N N N 3390 -15 5 -0.44 15812215 4652 66.71 3440 3460 3390 4425 2385 3405 3399.01 0.58 0 -3307 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 506 5.26 0.31 12 0.03 644.00 10852.00 4750 20240208 -28.63 3150 20240806 7.62 4750 -28.63 20240208 3150 7.62 20240806 4750 -28.63 20240208 3150 7.62 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
5 20241128 130413 57 100.00 KOSPI 유통업 N N N N N 3405 0 3 0.00 12025205 3535 50.70 3440 3460 3390 4425 2385 3405 3401.76 0.58 0 -2215 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 509 5.29 0.31 12 0.02 644.00 10852.00 4750 20240208 -28.32 3150 20240806 8.10 4750 -28.32 20240208 3150 8.10 20240806 4750 -28.32 20240208 3150 8.10 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
6 20241128 120417 57 100.00 KOSPI 유통업 N N N N N 3400 -5 5 -0.15 7914995 2325 33.34 3440 3460 3400 4425 2385 3405 3404.30 0.58 0 -1190 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 508 5.28 0.31 12 0.02 644.00 10852.00 4750 20240208 -28.42 3150 20240806 7.94 4750 -28.42 20240208 3150 7.94 20240806 4750 -28.42 20240208 3150 7.94 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
7 20241128 110420 57 100.00 KOSPI 유통업 N N N N N 3400 -5 5 -0.15 4329970 1271 18.23 3440 3460 3400 4425 2385 3405 3406.74 0.58 0 -212 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 508 5.28 0.31 12 0.01 644.00 10852.00 4750 20240208 -28.42 3150 20240806 7.94 4750 -28.42 20240208 3150 7.94 20240806 4750 -28.42 20240208 3150 7.94 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
8 20241128 100417 57 100.00 KOSPI 유통업 N N N N N 3420 15 2 0.44 609050 177 2.54 3440 3460 3420 4425 2385 3405 3440.96 0.58 0 -5 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 511 5.31 0.32 12 0.00 644.00 10852.00 4750 20240208 -28.00 3150 20240806 8.57 4750 -28.00 20240208 3150 8.57 20240806 4750 -28.00 20240208 3150 8.57 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
9 20241128 090414 57 100.00 KOSPI 유통업 N N N N N 3460 55 2 1.62 220660 64 0.92 3440 3460 3440 4425 2385 3405 3447.81 0.58 0 -4 3528 3466 3418 3356 3308 3497 3387 75 1020 500 2510 5 1 14934008 517 5.37 0.32 12 0.00 644.00 10852.00 4750 20240208 -27.16 3150 20240806 9.84 4750 -27.16 20240208 3150 9.84 20240806 4750 -27.16 20240208 3150 9.84 20240806 0.29 N 025530 500 74 억 86269 N N 3 N 00 N
10 20241127 160405 57 100.00 KOSPI 유통업 N N N N N 3405 30 2 0.89 23898840 6973 87.08 3370 3480 3370 4385 2365 3375 3427.34 0.58 0 -357 3438 3406 3388 3356 3338 3422 3372 75 1010 500 2490 5 1 14934008 509 5.29 0.31 12 0.05 644.00 10852.00 4750 20240208 -28.32 3150 20240806 8.10 4750 -28.32 20240208 3150 8.10 20240806 4750 -28.32 20240208 3150 8.10 20240806 0.31 N 025530 500 74 억 86626 N N 3 N 00 N
11 20241127 150411 57 100.00 KOSPI 유통업 N N N N N 3410 35 2 1.04 21321025 6216 77.62 3370 3480 3370 4385 2365 3375 3430.02 0.58 0 -354 3438 3406 3388 3356 3338 3422 3372 75 1010 500 2490 5 1 14934008 509 5.30 0.31 12 0.04 644.00 10852.00 4750 20240208 -28.21 3150 20240806 8.25 4750 -28.21 20240208 3150 8.25 20240806 4750 -28.21 20240208 3150 8.25 20240806 0.31 N 025530 500 74 억 86626 N N 2 N 00 N
12 20241127 140413 57 100.00 KOSPI 유통업 N N N N N 3430 55 2 1.63 19680610 5737 71.64 3370 3480 3370 4385 2365 3375 3430.47 0.58 0 -354 3438 3406 3388 3356 3338 3422 3372 75 1010 500 2490 5 1 14934008 512 5.33 0.32 12 0.04 644.00 10852.00 4750 20240208 -27.79 3150 20240806 8.89 4750 -27.79 20240208 3150 8.89 20240806 4750 -27.79 20240208 3150 8.89 20240806 0.31 N 025530 500 74 억 86626 N N 2 N 00 N