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
007110/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
20241128,160231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1748,-152,5,-8.00,21844532583,12133529,18.86,1856,1865,1743,2470,1330,1900,1800.45,6.38,0,-470049,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1354,83.24,2.36,12,15.66,21.00,740.00,2105,20241127,-16.96,969,20240625,80.39,2105,-16.96,20241127,969,80.39,20240625,2105,-16.96,20241127,969,80.39,20240625,5.42,N,007110,500,387 억,,4937934,N,N,7,N,00,N
20241128,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1751,-149,5,-7.84,20848847868,11563882,17.98,1856,1865,1745,2470,1330,1900,1802.90,6.38,0,-554062,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1356,83.38,2.37,12,14.93,21.00,740.00,2105,20241127,-16.82,969,20240625,80.70,2105,-16.82,20241127,969,80.70,20240625,2105,-16.82,20241127,969,80.70,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,140236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1766,-134,5,-7.05,19264118273,10660264,16.57,1856,1865,1759,2470,1330,1900,1807.07,6.38,0,-504571,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1368,84.10,2.39,12,13.76,21.00,740.00,2105,20241127,-16.10,969,20240625,82.25,2105,-16.10,20241127,969,82.25,20240625,2105,-16.10,20241127,969,82.25,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,130233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1784,-116,5,-6.11,18361343048,10151040,15.78,1856,1865,1759,2470,1330,1900,1808.78,6.38,0,-390807,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1382,84.95,2.41,12,13.11,21.00,740.00,2105,20241127,-15.25,969,20240625,84.11,2105,-15.25,20241127,969,84.11,20240625,2105,-15.25,20241127,969,84.11,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,120236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1773,-127,5,-6.68,17371512005,9592306,14.91,1856,1865,1759,2470,1330,1900,1810.95,6.38,0,-390230,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1373,84.43,2.40,12,12.38,21.00,740.00,2105,20241127,-15.77,969,20240625,82.97,2105,-15.77,20241127,969,82.97,20240625,2105,-15.77,20241127,969,82.97,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,110236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1791,-109,5,-5.74,15130308215,8328489,12.95,1856,1865,1772,2470,1330,1900,1816.66,6.38,0,-279322,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1387,85.29,2.42,12,10.75,21.00,740.00,2105,20241127,-14.92,969,20240625,84.83,2105,-14.92,20241127,969,84.83,20240625,2105,-14.92,20241127,969,84.83,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,100235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1837,-63,5,-3.32,11642375461,6398829,9.95,1856,1865,1772,2470,1330,1900,1819.41,6.38,0,143254,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1423,87.48,2.48,12,8.26,21.00,740.00,2105,20241127,-12.73,969,20240625,89.58,2105,-12.73,20241127,969,89.58,20240625,2105,-12.73,20241127,969,89.58,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241128,090233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1811,-89,5,-4.68,2471964536,1350527,2.10,1856,1856,1784,2470,1330,1900,1830.19,6.38,0,-60810,2188,2043,1960,1815,1732,2002,1774,387,570,500,1170,1,1,77456610,1403,86.24,2.45,12,1.74,21.00,740.00,2105,20241127,-13.97,969,20240625,86.89,2105,-13.97,20241127,969,86.89,20240625,2105,-13.97,20241127,969,86.89,20240625,5.42,N,007110,500,387 억,,4937934,N,N,2,N,00,N
20241127,160230,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,1900,247,2,14.94,125095406267,63728436,810.59,2045,2105,1877,2145,1158,1653,1963.02,7.07,0,-534291,1763,1708,1659,1604,1555,1683,1579,387,492,500,1020,1,1,77456610,1472,90.48,2.57,12,82.28,21.00,740.00,2105,20241127,-9.74,969,20240625,96.08,2105,-9.74,20241127,969,96.08,20240625,2105,-9.74,20241127,969,96.08,20240625,7.17,N,007110,500,387 억,,5478078,N,N,2,N,00,N
20241127,150233,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,1913,260,2,15.73,118991476856,60512203,769.69,2045,2105,1877,2145,1158,1653,1966.45,7.07,0,-472574,1763,1708,1659,1604,1555,1683,1579,387,492,500,1020,1,1,77456610,1482,91.10,2.59,12,78.12,21.00,740.00,2105,20241127,-9.12,969,20240625,97.42,2105,-9.12,20241127,969,97.42,20240625,2105,-9.12,20241127,969,97.42,20240625,7.17,N,007110,500,387 억,,5478078,N,N,5,N,00,N
20241127,140233,57,100.00,KOSPI,신고가,유통업,N,N,N,N, ,N,1956,303,2,18.33,111423083632,56596954,719.89,2045,2105,1877,2145,1158,1653,1968.76,7.07,0,-786374,1763,1708,1659,1604,1555,1683,1579,387,492,500,1020,1,1,77456610,1515,93.14,2.64,12,73.07,21.00,740.00,2105,20241127,-7.08,969,20240625,101.86,2105,-7.08,20241127,969,101.86,20240625,2105,-7.08,20241127,969,101.86,20240625,7.17,N,007110,500,387 억,,5478078,N,N,5,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 160231 57 100.00 KOSPI 유통업 N N N N N 1748 -152 5 -8.00 21844532583 12133529 18.86 1856 1865 1743 2470 1330 1900 1800.45 6.38 0 -470049 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1354 83.24 2.36 12 15.66 21.00 740.00 2105 20241127 -16.96 969 20240625 80.39 2105 -16.96 20241127 969 80.39 20240625 2105 -16.96 20241127 969 80.39 20240625 5.42 N 007110 500 387 억 4937934 N N 7 N 00 N
3 20241128 150237 57 100.00 KOSPI 유통업 N N N N N 1751 -149 5 -7.84 20848847868 11563882 17.98 1856 1865 1745 2470 1330 1900 1802.90 6.38 0 -554062 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1356 83.38 2.37 12 14.93 21.00 740.00 2105 20241127 -16.82 969 20240625 80.70 2105 -16.82 20241127 969 80.70 20240625 2105 -16.82 20241127 969 80.70 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
4 20241128 140236 57 100.00 KOSPI 유통업 N N N N N 1766 -134 5 -7.05 19264118273 10660264 16.57 1856 1865 1759 2470 1330 1900 1807.07 6.38 0 -504571 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1368 84.10 2.39 12 13.76 21.00 740.00 2105 20241127 -16.10 969 20240625 82.25 2105 -16.10 20241127 969 82.25 20240625 2105 -16.10 20241127 969 82.25 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
5 20241128 130233 57 100.00 KOSPI 유통업 N N N N N 1784 -116 5 -6.11 18361343048 10151040 15.78 1856 1865 1759 2470 1330 1900 1808.78 6.38 0 -390807 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1382 84.95 2.41 12 13.11 21.00 740.00 2105 20241127 -15.25 969 20240625 84.11 2105 -15.25 20241127 969 84.11 20240625 2105 -15.25 20241127 969 84.11 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
6 20241128 120236 57 100.00 KOSPI 유통업 N N N N N 1773 -127 5 -6.68 17371512005 9592306 14.91 1856 1865 1759 2470 1330 1900 1810.95 6.38 0 -390230 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1373 84.43 2.40 12 12.38 21.00 740.00 2105 20241127 -15.77 969 20240625 82.97 2105 -15.77 20241127 969 82.97 20240625 2105 -15.77 20241127 969 82.97 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
7 20241128 110236 57 100.00 KOSPI 유통업 N N N N N 1791 -109 5 -5.74 15130308215 8328489 12.95 1856 1865 1772 2470 1330 1900 1816.66 6.38 0 -279322 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1387 85.29 2.42 12 10.75 21.00 740.00 2105 20241127 -14.92 969 20240625 84.83 2105 -14.92 20241127 969 84.83 20240625 2105 -14.92 20241127 969 84.83 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
8 20241128 100235 57 100.00 KOSPI 유통업 N N N N N 1837 -63 5 -3.32 11642375461 6398829 9.95 1856 1865 1772 2470 1330 1900 1819.41 6.38 0 143254 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1423 87.48 2.48 12 8.26 21.00 740.00 2105 20241127 -12.73 969 20240625 89.58 2105 -12.73 20241127 969 89.58 20240625 2105 -12.73 20241127 969 89.58 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
9 20241128 090233 57 100.00 KOSPI 유통업 N N N N N 1811 -89 5 -4.68 2471964536 1350527 2.10 1856 1856 1784 2470 1330 1900 1830.19 6.38 0 -60810 2188 2043 1960 1815 1732 2002 1774 387 570 500 1170 1 1 77456610 1403 86.24 2.45 12 1.74 21.00 740.00 2105 20241127 -13.97 969 20240625 86.89 2105 -13.97 20241127 969 86.89 20240625 2105 -13.97 20241127 969 86.89 20240625 5.42 N 007110 500 387 억 4937934 N N 2 N 00 N
10 20241127 160230 57 100.00 KOSPI 신고가 유통업 N N N N N 1900 247 2 14.94 125095406267 63728436 810.59 2045 2105 1877 2145 1158 1653 1963.02 7.07 0 -534291 1763 1708 1659 1604 1555 1683 1579 387 492 500 1020 1 1 77456610 1472 90.48 2.57 12 82.28 21.00 740.00 2105 20241127 -9.74 969 20240625 96.08 2105 -9.74 20241127 969 96.08 20240625 2105 -9.74 20241127 969 96.08 20240625 7.17 N 007110 500 387 억 5478078 N N 2 N 00 N
11 20241127 150233 57 100.00 KOSPI 신고가 유통업 N N N N N 1913 260 2 15.73 118991476856 60512203 769.69 2045 2105 1877 2145 1158 1653 1966.45 7.07 0 -472574 1763 1708 1659 1604 1555 1683 1579 387 492 500 1020 1 1 77456610 1482 91.10 2.59 12 78.12 21.00 740.00 2105 20241127 -9.12 969 20240625 97.42 2105 -9.12 20241127 969 97.42 20240625 2105 -9.12 20241127 969 97.42 20240625 7.17 N 007110 500 387 억 5478078 N N 5 N 00 N
12 20241127 140233 57 100.00 KOSPI 신고가 유통업 N N N N N 1956 303 2 18.33 111423083632 56596954 719.89 2045 2105 1877 2145 1158 1653 1968.76 7.07 0 -786374 1763 1708 1659 1604 1555 1683 1579 387 492 500 1020 1 1 77456610 1515 93.14 2.64 12 73.07 21.00 740.00 2105 20241127 -7.08 969 20240625 101.86 2105 -7.08 20241127 969 101.86 20240625 2105 -7.08 20241127 969 101.86 20240625 7.17 N 007110 500 387 억 5478078 N N 5 N 00 N