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
037710/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
20241121,160435,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,50,2,0.17,106480550,3657,112.59,29050,29250,29000,37750,20350,29050,29116.91,10.29,0,-469,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2316,4.81,0.28,12,0.05,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,150444,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,0,3,0.00,102348950,3515,108.22,29050,29250,29000,37750,20350,29050,29117.77,10.29,0,-450,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2312,4.80,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,140443,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29200,150,2,0.52,46798700,1605,49.42,29050,29250,29050,37750,20350,29050,29158.07,10.29,0,-214,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2323,4.82,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,130439,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,36321600,1246,38.36,29050,29250,29050,37750,20350,29050,29150.56,10.29,0,-134,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,120439,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,35739000,1226,37.75,29050,29250,29050,37750,20350,29050,29150.90,10.29,0,-138,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,110438,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,32854650,1127,34.70,29050,29250,29050,37750,20350,29050,29152.31,10.29,0,-125,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,100443,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,100,2,0.34,16766150,575,17.70,29050,29250,29050,37750,20350,29050,29158.52,10.29,0,-110,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241121,090440,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,0,3,0.00,145300,5,0.15,29050,29100,29050,37750,20350,29050,29060.00,10.29,0,-1,29316,29182,29116,28982,28916,29150,28950,80,8700,1000,21490,50,1,7957190,2312,4.80,0.28,12,0.00,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,819191,N,N,18,N,00,N
20241120,160437,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29050,-50,5,-0.17,94656300,3248,68.89,29100,29250,29050,37800,20400,29100,29142.95,10.32,0,-401,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2312,4.80,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.62,27750,20240805,4.68,32500,-10.62,20240206,27750,4.68,20240805,32500,-10.62,20240206,27750,4.68,20240805,0.27,N,037710,1000,79 억,,820814,N,N,18,N,00,N
20241120,150445,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,0,3,0.00,88376100,3032,64.31,29100,29250,29050,37800,20400,29100,29147.79,10.32,0,-343,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2316,4.81,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,820814,N,N,0,N,00,N
20241120,140444,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,50,2,0.17,82410450,2827,59.96,29100,29250,29100,37800,20400,29100,29151.20,10.32,0,-343,29600,29350,29200,28950,28800,29275,28875,80,8700,1000,21530,50,1,7957190,2320,4.81,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,820814,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 20241121 160435 57 100.00 KOSPI 유통업 N N N N N 29100 50 2 0.17 106480550 3657 112.59 29050 29250 29000 37750 20350 29050 29116.91 10.29 0 -469 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2316 4.81 0.28 12 0.05 6055.00 102953.00 32500 20240206 -10.46 27750 20240805 4.86 32500 -10.46 20240206 27750 4.86 20240805 32500 -10.46 20240206 27750 4.86 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
3 20241121 150444 57 100.00 KOSPI 유통업 N N N N N 29050 0 3 0.00 102348950 3515 108.22 29050 29250 29000 37750 20350 29050 29117.77 10.29 0 -450 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2312 4.80 0.28 12 0.04 6055.00 102953.00 32500 20240206 -10.62 27750 20240805 4.68 32500 -10.62 20240206 27750 4.68 20240805 32500 -10.62 20240206 27750 4.68 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
4 20241121 140443 57 100.00 KOSPI 유통업 N N N N N 29200 150 2 0.52 46798700 1605 49.42 29050 29250 29050 37750 20350 29050 29158.07 10.29 0 -214 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2323 4.82 0.28 12 0.02 6055.00 102953.00 32500 20240206 -10.15 27750 20240805 5.23 32500 -10.15 20240206 27750 5.23 20240805 32500 -10.15 20240206 27750 5.23 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
5 20241121 130439 57 100.00 KOSPI 유통업 N N N N N 29150 100 2 0.34 36321600 1246 38.36 29050 29250 29050 37750 20350 29050 29150.56 10.29 0 -134 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2320 4.81 0.28 12 0.02 6055.00 102953.00 32500 20240206 -10.31 27750 20240805 5.05 32500 -10.31 20240206 27750 5.05 20240805 32500 -10.31 20240206 27750 5.05 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
6 20241121 120439 57 100.00 KOSPI 유통업 N N N N N 29150 100 2 0.34 35739000 1226 37.75 29050 29250 29050 37750 20350 29050 29150.90 10.29 0 -138 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2320 4.81 0.28 12 0.02 6055.00 102953.00 32500 20240206 -10.31 27750 20240805 5.05 32500 -10.31 20240206 27750 5.05 20240805 32500 -10.31 20240206 27750 5.05 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
7 20241121 110438 57 100.00 KOSPI 유통업 N N N N N 29150 100 2 0.34 32854650 1127 34.70 29050 29250 29050 37750 20350 29050 29152.31 10.29 0 -125 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2320 4.81 0.28 12 0.01 6055.00 102953.00 32500 20240206 -10.31 27750 20240805 5.05 32500 -10.31 20240206 27750 5.05 20240805 32500 -10.31 20240206 27750 5.05 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
8 20241121 100443 57 100.00 KOSPI 유통업 N N N N N 29150 100 2 0.34 16766150 575 17.70 29050 29250 29050 37750 20350 29050 29158.52 10.29 0 -110 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2320 4.81 0.28 12 0.01 6055.00 102953.00 32500 20240206 -10.31 27750 20240805 5.05 32500 -10.31 20240206 27750 5.05 20240805 32500 -10.31 20240206 27750 5.05 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
9 20241121 090440 57 100.00 KOSPI 유통업 N N N N N 29050 0 3 0.00 145300 5 0.15 29050 29100 29050 37750 20350 29050 29060.00 10.29 0 -1 29316 29182 29116 28982 28916 29150 28950 80 8700 1000 21490 50 1 7957190 2312 4.80 0.28 12 0.00 6055.00 102953.00 32500 20240206 -10.62 27750 20240805 4.68 32500 -10.62 20240206 27750 4.68 20240805 32500 -10.62 20240206 27750 4.68 20240805 0.27 N 037710 1000 79 억 819191 N N 18 N 00 N
10 20241120 160437 57 100.00 KOSPI 유통업 N N N N N 29050 -50 5 -0.17 94656300 3248 68.89 29100 29250 29050 37800 20400 29100 29142.95 10.32 0 -401 29600 29350 29200 28950 28800 29275 28875 80 8700 1000 21530 50 1 7957190 2312 4.80 0.28 12 0.04 6055.00 102953.00 32500 20240206 -10.62 27750 20240805 4.68 32500 -10.62 20240206 27750 4.68 20240805 32500 -10.62 20240206 27750 4.68 20240805 0.27 N 037710 1000 79 억 820814 N N 18 N 00 N
11 20241120 150445 57 100.00 KOSPI 유통업 N N N N N 29100 0 3 0.00 88376100 3032 64.31 29100 29250 29050 37800 20400 29100 29147.79 10.32 0 -343 29600 29350 29200 28950 28800 29275 28875 80 8700 1000 21530 50 1 7957190 2316 4.81 0.28 12 0.04 6055.00 102953.00 32500 20240206 -10.46 27750 20240805 4.86 32500 -10.46 20240206 27750 4.86 20240805 32500 -10.46 20240206 27750 4.86 20240805 0.27 N 037710 1000 79 억 820814 N N 0 N 00 N
12 20241120 140444 57 100.00 KOSPI 유통업 N N N N N 29150 50 2 0.17 82410450 2827 59.96 29100 29250 29100 37800 20400 29100 29151.20 10.32 0 -343 29600 29350 29200 28950 28800 29275 28875 80 8700 1000 21530 50 1 7957190 2320 4.81 0.28 12 0.04 6055.00 102953.00 32500 20240206 -10.31 27750 20240805 5.05 32500 -10.31 20240206 27750 5.05 20240805 32500 -10.31 20240206 27750 5.05 20240805 0.27 N 037710 1000 79 억 820814 N N 0 N 00 N