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
077500/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
20241121,160630,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5050,465,2,10.14,8544798045,1681884,2915.23,4540,5410,4540,5960,3210,4585,5080.54,54.81,0,181541,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,10,1,21794015,1101,6.72,0.51,12,7.72,752.00,9867.00,11350,20240223,-55.51,4200,20241115,20.24,11350,-55.51,20240223,4200,20.24,20241115,11350,-55.51,20240223,4200,20.24,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,150643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5020,435,2,9.49,8157844020,1605060,2782.07,4540,5410,4540,5960,3210,4585,5082.58,54.81,0,190775,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,10,1,21794015,1094,6.68,0.51,12,7.36,752.00,9867.00,11350,20240223,-55.77,4200,20241115,19.52,11350,-55.77,20240223,4200,19.52,20241115,11350,-55.77,20240223,4200,19.52,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,140644,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4915,330,2,7.20,7534962200,1481335,2567.62,4540,5410,4540,5960,3210,4585,5086.60,54.81,0,165910,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,5,1,21794015,1071,6.54,0.50,12,6.80,752.00,9867.00,11350,20240223,-56.70,4200,20241115,17.02,11350,-56.70,20240223,4200,17.02,20241115,11350,-56.70,20240223,4200,17.02,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,130636,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4880,295,2,6.43,6955345130,1362095,2360.94,4540,5410,4540,5960,3210,4585,5106.36,54.81,0,152353,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,5,1,21794015,1064,6.49,0.49,12,6.25,752.00,9867.00,11350,20240223,-57.00,4200,20241115,16.19,11350,-57.00,20240223,4200,16.19,20241115,11350,-57.00,20240223,4200,16.19,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,120636,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5000,415,2,9.05,6256119430,1220613,2115.70,4540,5410,4540,5960,3210,4585,5125.39,54.81,0,143064,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,10,1,21794015,1090,6.65,0.51,12,5.60,752.00,9867.00,11350,20240223,-55.95,4200,20241115,19.05,11350,-55.95,20240223,4200,19.05,20241115,11350,-55.95,20240223,4200,19.05,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,110638,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5140,555,2,12.10,5047994290,978650,1696.31,4540,5410,4540,5960,3210,4585,5158.12,54.81,0,117921,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,10,1,21794015,1120,6.84,0.52,12,4.49,752.00,9867.00,11350,20240223,-54.71,4200,20241115,22.38,11350,-54.71,20240223,4200,22.38,20241115,11350,-54.71,20240223,4200,22.38,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,100641,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4970,385,2,8.40,748984215,153969,266.88,4540,4975,4540,5960,3210,4585,4864.51,54.81,0,50228,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,5,1,21794015,1083,6.61,0.50,12,0.71,752.00,9867.00,11350,20240223,-56.21,4200,20241115,18.33,11350,-56.21,20240223,4200,18.33,20241115,11350,-56.21,20240223,4200,18.33,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241121,090640,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4620,35,2,0.76,7088170,1545,2.68,4540,4620,4540,5960,3210,4585,4587.81,54.81,0,-489,4765,4675,4550,4460,4335,4720,4505,115,1375,500,2840,5,1,21794015,1007,6.14,0.47,12,0.01,752.00,9867.00,11350,20240223,-59.30,4200,20241115,10.00,11350,-59.30,20240223,4200,10.00,20241115,11350,-59.30,20240223,4200,10.00,20241115,2.62,N,077500,500,114 억,,11945686,N,N,8,N,00,N
20241120,160633,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4585,45,2,0.99,260349550,57290,70.98,4570,4640,4425,5900,3180,4540,4544.26,54.82,0,-1987,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,999,6.10,0.46,12,0.26,752.00,9867.00,11350,20240223,-59.60,4200,20241115,9.17,11350,-59.60,20240223,4200,9.17,20241115,11350,-59.60,20240223,4200,9.17,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N
20241120,150643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4565,25,2,0.55,254097715,55926,69.29,4570,4640,4425,5900,3180,4540,4543.46,54.82,0,-1039,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,995,6.07,0.46,12,0.26,752.00,9867.00,11350,20240223,-59.78,4200,20241115,8.69,11350,-59.78,20240223,4200,8.69,20241115,11350,-59.78,20240223,4200,8.69,20241115,2.54,N,077500,500,114 억,,11947053,N,N,8,N,00,N
20241120,140643,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4590,50,2,1.10,239006325,52614,65.19,4570,4640,4425,5900,3180,4540,4542.64,54.82,0,-1105,4706,4622,4461,4377,4216,4665,4420,115,1360,500,2810,5,1,21794015,1000,6.10,0.47,12,0.24,752.00,9867.00,11350,20240223,-59.56,4200,20241115,9.29,11350,-59.56,20240223,4200,9.29,20241115,11350,-59.56,20240223,4200,9.29,20241115,2.54,N,077500,500,114 억,,11947053,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 160630 55 60.00 KOSPI 유통업 N N N Y 60 N 5050 465 2 10.14 8544798045 1681884 2915.23 4540 5410 4540 5960 3210 4585 5080.54 54.81 0 181541 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 10 1 21794015 1101 6.72 0.51 12 7.72 752.00 9867.00 11350 20240223 -55.51 4200 20241115 20.24 11350 -55.51 20240223 4200 20.24 20241115 11350 -55.51 20240223 4200 20.24 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
3 20241121 150643 55 60.00 KOSPI 유통업 N N N Y 60 N 5020 435 2 9.49 8157844020 1605060 2782.07 4540 5410 4540 5960 3210 4585 5082.58 54.81 0 190775 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 10 1 21794015 1094 6.68 0.51 12 7.36 752.00 9867.00 11350 20240223 -55.77 4200 20241115 19.52 11350 -55.77 20240223 4200 19.52 20241115 11350 -55.77 20240223 4200 19.52 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
4 20241121 140644 55 60.00 KOSPI 유통업 N N N Y 60 N 4915 330 2 7.20 7534962200 1481335 2567.62 4540 5410 4540 5960 3210 4585 5086.60 54.81 0 165910 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 5 1 21794015 1071 6.54 0.50 12 6.80 752.00 9867.00 11350 20240223 -56.70 4200 20241115 17.02 11350 -56.70 20240223 4200 17.02 20241115 11350 -56.70 20240223 4200 17.02 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
5 20241121 130636 55 60.00 KOSPI 유통업 N N N Y 60 N 4880 295 2 6.43 6955345130 1362095 2360.94 4540 5410 4540 5960 3210 4585 5106.36 54.81 0 152353 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 5 1 21794015 1064 6.49 0.49 12 6.25 752.00 9867.00 11350 20240223 -57.00 4200 20241115 16.19 11350 -57.00 20240223 4200 16.19 20241115 11350 -57.00 20240223 4200 16.19 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
6 20241121 120636 55 60.00 KOSPI 유통업 N N N Y 60 N 5000 415 2 9.05 6256119430 1220613 2115.70 4540 5410 4540 5960 3210 4585 5125.39 54.81 0 143064 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 10 1 21794015 1090 6.65 0.51 12 5.60 752.00 9867.00 11350 20240223 -55.95 4200 20241115 19.05 11350 -55.95 20240223 4200 19.05 20241115 11350 -55.95 20240223 4200 19.05 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
7 20241121 110638 55 60.00 KOSPI 유통업 N N N Y 60 N 5140 555 2 12.10 5047994290 978650 1696.31 4540 5410 4540 5960 3210 4585 5158.12 54.81 0 117921 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 10 1 21794015 1120 6.84 0.52 12 4.49 752.00 9867.00 11350 20240223 -54.71 4200 20241115 22.38 11350 -54.71 20240223 4200 22.38 20241115 11350 -54.71 20240223 4200 22.38 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
8 20241121 100641 55 60.00 KOSPI 유통업 N N N Y 60 N 4970 385 2 8.40 748984215 153969 266.88 4540 4975 4540 5960 3210 4585 4864.51 54.81 0 50228 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 5 1 21794015 1083 6.61 0.50 12 0.71 752.00 9867.00 11350 20240223 -56.21 4200 20241115 18.33 11350 -56.21 20240223 4200 18.33 20241115 11350 -56.21 20240223 4200 18.33 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
9 20241121 090640 55 60.00 KOSPI 유통업 N N N Y 60 N 4620 35 2 0.76 7088170 1545 2.68 4540 4620 4540 5960 3210 4585 4587.81 54.81 0 -489 4765 4675 4550 4460 4335 4720 4505 115 1375 500 2840 5 1 21794015 1007 6.14 0.47 12 0.01 752.00 9867.00 11350 20240223 -59.30 4200 20241115 10.00 11350 -59.30 20240223 4200 10.00 20241115 11350 -59.30 20240223 4200 10.00 20241115 2.62 N 077500 500 114 억 11945686 N N 8 N 00 N
10 20241120 160633 55 60.00 KOSPI 유통업 N N N Y 60 N 4585 45 2 0.99 260349550 57290 70.98 4570 4640 4425 5900 3180 4540 4544.26 54.82 0 -1987 4706 4622 4461 4377 4216 4665 4420 115 1360 500 2810 5 1 21794015 999 6.10 0.46 12 0.26 752.00 9867.00 11350 20240223 -59.60 4200 20241115 9.17 11350 -59.60 20240223 4200 9.17 20241115 11350 -59.60 20240223 4200 9.17 20241115 2.54 N 077500 500 114 억 11947053 N N 8 N 00 N
11 20241120 150643 55 60.00 KOSPI 유통업 N N N Y 60 N 4565 25 2 0.55 254097715 55926 69.29 4570 4640 4425 5900 3180 4540 4543.46 54.82 0 -1039 4706 4622 4461 4377 4216 4665 4420 115 1360 500 2810 5 1 21794015 995 6.07 0.46 12 0.26 752.00 9867.00 11350 20240223 -59.78 4200 20241115 8.69 11350 -59.78 20240223 4200 8.69 20241115 11350 -59.78 20240223 4200 8.69 20241115 2.54 N 077500 500 114 억 11947053 N N 8 N 00 N
12 20241120 140643 55 60.00 KOSPI 유통업 N N N Y 60 N 4590 50 2 1.10 239006325 52614 65.19 4570 4640 4425 5900 3180 4540 4542.64 54.82 0 -1105 4706 4622 4461 4377 4216 4665 4420 115 1360 500 2810 5 1 21794015 1000 6.10 0.47 12 0.24 752.00 9867.00 11350 20240223 -59.56 4200 20241115 9.29 11350 -59.56 20240223 4200 9.29 20241115 11350 -59.56 20240223 4200 9.29 20241115 2.54 N 077500 500 114 억 11947053 N N 8 N 00 N