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
010420/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
20241128,160259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1336,14,2,1.06,71792826,54324,80.17,1312,1340,1284,1718,926,1322,1321.57,0.52,0,-9941,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,274,-6.89,0.64,12,0.27,-194.00,2094.00,1517,20241114,-11.93,910,20240806,46.81,1517,-11.93,20241114,910,46.81,20240806,1517,-11.93,20241114,910,46.81,20240806,0.24,N,010420,500,102 억,,105768,N,N,1,N,00,N
20241128,150305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1337,15,2,1.13,60698548,46034,67.94,1312,1340,1284,1718,926,1322,1318.56,0.52,0,-12204,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,274,-6.89,0.64,12,0.22,-194.00,2094.00,1517,20241114,-11.87,910,20240806,46.92,1517,-11.87,20241114,910,46.92,20240806,1517,-11.87,20241114,910,46.92,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,140306,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,-10,5,-0.76,45678902,34608,51.07,1312,1340,1284,1718,926,1322,1319.89,0.52,0,-10467,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,269,-6.76,0.63,12,0.17,-194.00,2094.00,1517,20241114,-13.51,910,20240806,44.18,1517,-13.51,20241114,910,44.18,20240806,1517,-13.51,20241114,910,44.18,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,130302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1315,-7,5,-0.53,42741183,32368,47.77,1312,1340,1284,1718,926,1322,1320.48,0.52,0,-9203,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,269,-6.78,0.63,12,0.16,-194.00,2094.00,1517,20241114,-13.32,910,20240806,44.51,1517,-13.32,20241114,910,44.51,20240806,1517,-13.32,20241114,910,44.51,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,120303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,1,2,0.08,27295047,20721,30.58,1312,1340,1284,1718,926,1322,1317.26,0.52,0,-5190,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,271,-6.82,0.63,12,0.10,-194.00,2094.00,1517,20241114,-12.79,910,20240806,45.38,1517,-12.79,20241114,910,45.38,20240806,1517,-12.79,20241114,910,45.38,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,110307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1327,5,2,0.38,22112429,16799,24.79,1312,1340,1284,1718,926,1322,1316.29,0.52,0,-1645,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,272,-6.84,0.63,12,0.08,-194.00,2094.00,1517,20241114,-12.52,910,20240806,45.82,1517,-12.52,20241114,910,45.82,20240806,1517,-12.52,20241114,910,45.82,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,100303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1321,-1,5,-0.08,13925903,10634,15.69,1312,1322,1284,1718,926,1322,1309.56,0.52,0,-746,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,271,-6.81,0.63,12,0.05,-194.00,2094.00,1517,20241114,-12.92,910,20240806,45.16,1517,-12.92,20241114,910,45.16,20240806,1517,-12.92,20241114,910,45.16,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241128,090302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,-10,5,-0.76,2686923,2048,3.02,1312,1314,1307,1718,926,1322,1311.97,0.52,0,0,1388,1355,1317,1284,1246,1371,1300,102,396,500,920,1,1,20493012,269,-6.76,0.63,12,0.01,-194.00,2094.00,1517,20241114,-13.51,910,20240806,44.18,1517,-13.51,20241114,910,44.18,20240806,1517,-13.51,20241114,910,44.18,20240806,0.24,N,010420,500,102 억,,105768,N,N,0,N,00,N
20241127,160257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,24,2,1.85,89585001,67515,83.91,1289,1350,1279,1687,909,1298,1326.89,0.50,0,2739,1406,1351,1285,1230,1164,1379,1258,102,389,500,900,1,1,20493012,271,-6.81,0.63,12,0.33,-194.00,2094.00,1517,20241114,-12.85,910,20240806,45.27,1517,-12.85,20241114,910,45.27,20240806,1517,-12.85,20241114,910,45.27,20240806,0.24,N,010420,500,102 억,,103029,N,N,5,N,00,N
20241127,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1322,24,2,1.85,85436536,64377,80.01,1289,1350,1279,1687,909,1298,1327.13,0.50,0,3342,1406,1351,1285,1230,1164,1379,1258,102,389,500,900,1,1,20493012,271,-6.81,0.63,12,0.31,-194.00,2094.00,1517,20241114,-12.85,910,20240806,45.27,1517,-12.85,20241114,910,45.27,20240806,1517,-12.85,20241114,910,45.27,20240806,0.24,N,010420,500,102 억,,103029,N,N,5,N,00,N
20241127,140300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1324,26,2,2.00,85322828,64291,79.91,1289,1350,1279,1687,909,1298,1327.13,0.50,0,3342,1406,1351,1285,1230,1164,1379,1258,102,389,500,900,1,1,20493012,271,-6.82,0.63,12,0.31,-194.00,2094.00,1517,20241114,-12.72,910,20240806,45.49,1517,-12.72,20241114,910,45.49,20240806,1517,-12.72,20241114,910,45.49,20240806,0.24,N,010420,500,102 억,,103029,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 160259 57 100.00 KOSPI 유통업 N N N N N 1336 14 2 1.06 71792826 54324 80.17 1312 1340 1284 1718 926 1322 1321.57 0.52 0 -9941 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 274 -6.89 0.64 12 0.27 -194.00 2094.00 1517 20241114 -11.93 910 20240806 46.81 1517 -11.93 20241114 910 46.81 20240806 1517 -11.93 20241114 910 46.81 20240806 0.24 N 010420 500 102 억 105768 N N 1 N 00 N
3 20241128 150305 57 100.00 KOSPI 유통업 N N N N N 1337 15 2 1.13 60698548 46034 67.94 1312 1340 1284 1718 926 1322 1318.56 0.52 0 -12204 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 274 -6.89 0.64 12 0.22 -194.00 2094.00 1517 20241114 -11.87 910 20240806 46.92 1517 -11.87 20241114 910 46.92 20240806 1517 -11.87 20241114 910 46.92 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
4 20241128 140306 57 100.00 KOSPI 유통업 N N N N N 1312 -10 5 -0.76 45678902 34608 51.07 1312 1340 1284 1718 926 1322 1319.89 0.52 0 -10467 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 269 -6.76 0.63 12 0.17 -194.00 2094.00 1517 20241114 -13.51 910 20240806 44.18 1517 -13.51 20241114 910 44.18 20240806 1517 -13.51 20241114 910 44.18 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
5 20241128 130302 57 100.00 KOSPI 유통업 N N N N N 1315 -7 5 -0.53 42741183 32368 47.77 1312 1340 1284 1718 926 1322 1320.48 0.52 0 -9203 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 269 -6.78 0.63 12 0.16 -194.00 2094.00 1517 20241114 -13.32 910 20240806 44.51 1517 -13.32 20241114 910 44.51 20240806 1517 -13.32 20241114 910 44.51 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
6 20241128 120303 57 100.00 KOSPI 유통업 N N N N N 1323 1 2 0.08 27295047 20721 30.58 1312 1340 1284 1718 926 1322 1317.26 0.52 0 -5190 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 271 -6.82 0.63 12 0.10 -194.00 2094.00 1517 20241114 -12.79 910 20240806 45.38 1517 -12.79 20241114 910 45.38 20240806 1517 -12.79 20241114 910 45.38 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
7 20241128 110307 57 100.00 KOSPI 유통업 N N N N N 1327 5 2 0.38 22112429 16799 24.79 1312 1340 1284 1718 926 1322 1316.29 0.52 0 -1645 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 272 -6.84 0.63 12 0.08 -194.00 2094.00 1517 20241114 -12.52 910 20240806 45.82 1517 -12.52 20241114 910 45.82 20240806 1517 -12.52 20241114 910 45.82 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
8 20241128 100303 57 100.00 KOSPI 유통업 N N N N N 1321 -1 5 -0.08 13925903 10634 15.69 1312 1322 1284 1718 926 1322 1309.56 0.52 0 -746 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 271 -6.81 0.63 12 0.05 -194.00 2094.00 1517 20241114 -12.92 910 20240806 45.16 1517 -12.92 20241114 910 45.16 20240806 1517 -12.92 20241114 910 45.16 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
9 20241128 090302 57 100.00 KOSPI 유통업 N N N N N 1312 -10 5 -0.76 2686923 2048 3.02 1312 1314 1307 1718 926 1322 1311.97 0.52 0 0 1388 1355 1317 1284 1246 1371 1300 102 396 500 920 1 1 20493012 269 -6.76 0.63 12 0.01 -194.00 2094.00 1517 20241114 -13.51 910 20240806 44.18 1517 -13.51 20241114 910 44.18 20240806 1517 -13.51 20241114 910 44.18 20240806 0.24 N 010420 500 102 억 105768 N N 0 N 00 N
10 20241127 160257 57 100.00 KOSPI 유통업 N N N N N 1322 24 2 1.85 89585001 67515 83.91 1289 1350 1279 1687 909 1298 1326.89 0.50 0 2739 1406 1351 1285 1230 1164 1379 1258 102 389 500 900 1 1 20493012 271 -6.81 0.63 12 0.33 -194.00 2094.00 1517 20241114 -12.85 910 20240806 45.27 1517 -12.85 20241114 910 45.27 20240806 1517 -12.85 20241114 910 45.27 20240806 0.24 N 010420 500 102 억 103029 N N 5 N 00 N
11 20241127 150300 57 100.00 KOSPI 유통업 N N N N N 1322 24 2 1.85 85436536 64377 80.01 1289 1350 1279 1687 909 1298 1327.13 0.50 0 3342 1406 1351 1285 1230 1164 1379 1258 102 389 500 900 1 1 20493012 271 -6.81 0.63 12 0.31 -194.00 2094.00 1517 20241114 -12.85 910 20240806 45.27 1517 -12.85 20241114 910 45.27 20240806 1517 -12.85 20241114 910 45.27 20240806 0.24 N 010420 500 102 억 103029 N N 5 N 00 N
12 20241127 140300 57 100.00 KOSPI 유통업 N N N N N 1324 26 2 2.00 85322828 64291 79.91 1289 1350 1279 1687 909 1298 1327.13 0.50 0 3342 1406 1351 1285 1230 1164 1379 1258 102 389 500 900 1 1 20493012 271 -6.82 0.63 12 0.31 -194.00 2094.00 1517 20241114 -12.72 910 20240806 45.49 1517 -12.72 20241114 910 45.49 20240806 1517 -12.72 20241114 910 45.49 20240806 0.24 N 010420 500 102 억 103029 N N 5 N 00 N