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
011810/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
20241128,160310,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4860,-50,5,-1.02,2331482025,460601,459.51,4895,5380,4860,6380,3440,4910,5061.97,1.11,0,-86729,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1507,-2.87,1.72,12,1.48,-1696.00,2827.00,20450,20231201,-76.23,4350,20241115,11.72,12700,-61.73,20240102,4350,11.72,20241115,20450,-76.23,20231201,4350,11.72,20241115,0.00,N,011810,2500,775 억,,344898,N,N,1,N,00,N
20241128,150317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4870,-40,5,-0.81,2251063030,444064,443.01,4895,5380,4860,6380,3440,4910,5069.23,1.11,0,-77292,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1511,-2.87,1.72,12,1.43,-1696.00,2827.00,20450,20231201,-76.19,4350,20241115,11.95,12700,-61.65,20240102,4350,11.95,20241115,20450,-76.19,20231201,4350,11.95,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,140317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-10,5,-0.20,1929056810,378234,377.34,4895,5380,4860,6380,3440,4910,5100.17,1.11,0,-81602,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1520,-2.89,1.73,12,1.22,-1696.00,2827.00,20450,20231201,-76.04,4350,20241115,12.64,12700,-61.42,20240102,4350,12.64,20241115,20450,-76.04,20231201,4350,12.64,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,130314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4890,-20,5,-0.41,207190110,42222,42.12,4895,5000,4860,6380,3440,4910,4907.16,1.11,0,-1599,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1517,-2.88,1.73,12,0.14,-1696.00,2827.00,20450,20231201,-76.09,4350,20241115,12.41,12700,-61.50,20240102,4350,12.41,20241115,20450,-76.09,20231201,4350,12.41,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,120315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4910,0,3,0.00,188010605,38303,38.21,4895,5000,4860,6380,3440,4910,4908.51,1.11,0,336,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1523,-2.90,1.74,12,0.12,-1696.00,2827.00,20450,20231201,-75.99,4350,20241115,12.87,12700,-61.34,20240102,4350,12.87,20241115,20450,-75.99,20231201,4350,12.87,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,110319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4890,-20,5,-0.41,134974890,27430,27.37,4895,5000,4860,6380,3440,4910,4920.70,1.11,0,-1910,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1517,-2.88,1.73,12,0.09,-1696.00,2827.00,20450,20231201,-76.09,4350,20241115,12.41,12700,-61.50,20240102,4350,12.41,20241115,20450,-76.09,20231201,4350,12.41,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,100315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4915,5,2,0.10,80240255,16280,16.24,4895,5000,4860,6380,3440,4910,4928.76,1.11,0,-416,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1525,-2.90,1.74,12,0.05,-1696.00,2827.00,20450,20231201,-75.97,4350,20241115,12.99,12700,-61.30,20240102,4350,12.99,20241115,20450,-75.97,20231201,4350,12.99,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241128,090314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4895,-15,5,-0.31,3682460,751,0.75,4895,4990,4895,6380,3440,4910,4903.41,1.11,0,-289,5156,5032,4956,4832,4756,4995,4795,775,1470,2500,3040,5,1,31017927,1518,-2.89,1.73,12,0.00,-1696.00,2827.00,20450,20231201,-76.06,4350,20241115,12.53,12700,-61.46,20240102,4350,12.53,20241115,20450,-76.06,20231201,4350,12.53,20241115,0.00,N,011810,2500,775 억,,344898,N,N,0,N,00,N
20241127,160308,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4910,-170,5,-3.35,491887590,99607,128.53,5080,5080,4880,6600,3560,5080,4938.31,1.13,0,-5356,5340,5210,5120,4990,4900,5165,4945,775,1520,2500,3140,5,1,31017927,1523,-2.90,1.74,12,0.32,-1696.00,2827.00,20450,20231201,-75.99,4350,20241115,12.87,12700,-61.34,20240102,4350,12.87,20241115,20450,-75.99,20231201,4350,12.87,20241115,0.00,N,011810,2500,775 억,,350515,N,N,0,N,00,N
20241127,150312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4900,-180,5,-3.54,475539890,96276,124.23,5080,5080,4880,6600,3560,5080,4939.34,1.13,0,-4610,5340,5210,5120,4990,4900,5165,4945,775,1520,2500,3140,5,1,31017927,1520,-2.89,1.73,12,0.31,-1696.00,2827.00,20450,20231201,-76.04,4350,20241115,12.64,12700,-61.42,20240102,4350,12.64,20241115,20450,-76.04,20231201,4350,12.64,20241115,0.00,N,011810,2500,775 억,,350515,N,N,0,N,00,N
20241127,140312,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4935,-145,5,-2.85,441797560,89402,115.36,5080,5080,4880,6600,3560,5080,4941.70,1.13,0,-4244,5340,5210,5120,4990,4900,5165,4945,775,1520,2500,3140,5,1,31017927,1531,-2.91,1.75,12,0.29,-1696.00,2827.00,20450,20231201,-75.87,4350,20241115,13.45,12700,-61.14,20240102,4350,13.45,20241115,20450,-75.87,20231201,4350,13.45,20241115,0.00,N,011810,2500,775 억,,350515,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 20241128 160310 57 100.00 KOSPI 유통업 N N N N N 4860 -50 5 -1.02 2331482025 460601 459.51 4895 5380 4860 6380 3440 4910 5061.97 1.11 0 -86729 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1507 -2.87 1.72 12 1.48 -1696.00 2827.00 20450 20231201 -76.23 4350 20241115 11.72 12700 -61.73 20240102 4350 11.72 20241115 20450 -76.23 20231201 4350 11.72 20241115 0.00 N 011810 2500 775 억 344898 N N 1 N 00 N
3 20241128 150317 57 100.00 KOSPI 유통업 N N N N N 4870 -40 5 -0.81 2251063030 444064 443.01 4895 5380 4860 6380 3440 4910 5069.23 1.11 0 -77292 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1511 -2.87 1.72 12 1.43 -1696.00 2827.00 20450 20231201 -76.19 4350 20241115 11.95 12700 -61.65 20240102 4350 11.95 20241115 20450 -76.19 20231201 4350 11.95 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
4 20241128 140317 57 100.00 KOSPI 유통업 N N N N N 4900 -10 5 -0.20 1929056810 378234 377.34 4895 5380 4860 6380 3440 4910 5100.17 1.11 0 -81602 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1520 -2.89 1.73 12 1.22 -1696.00 2827.00 20450 20231201 -76.04 4350 20241115 12.64 12700 -61.42 20240102 4350 12.64 20241115 20450 -76.04 20231201 4350 12.64 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
5 20241128 130314 57 100.00 KOSPI 유통업 N N N N N 4890 -20 5 -0.41 207190110 42222 42.12 4895 5000 4860 6380 3440 4910 4907.16 1.11 0 -1599 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1517 -2.88 1.73 12 0.14 -1696.00 2827.00 20450 20231201 -76.09 4350 20241115 12.41 12700 -61.50 20240102 4350 12.41 20241115 20450 -76.09 20231201 4350 12.41 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
6 20241128 120315 57 100.00 KOSPI 유통업 N N N N N 4910 0 3 0.00 188010605 38303 38.21 4895 5000 4860 6380 3440 4910 4908.51 1.11 0 336 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1523 -2.90 1.74 12 0.12 -1696.00 2827.00 20450 20231201 -75.99 4350 20241115 12.87 12700 -61.34 20240102 4350 12.87 20241115 20450 -75.99 20231201 4350 12.87 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
7 20241128 110319 57 100.00 KOSPI 유통업 N N N N N 4890 -20 5 -0.41 134974890 27430 27.37 4895 5000 4860 6380 3440 4910 4920.70 1.11 0 -1910 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1517 -2.88 1.73 12 0.09 -1696.00 2827.00 20450 20231201 -76.09 4350 20241115 12.41 12700 -61.50 20240102 4350 12.41 20241115 20450 -76.09 20231201 4350 12.41 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
8 20241128 100315 57 100.00 KOSPI 유통업 N N N N N 4915 5 2 0.10 80240255 16280 16.24 4895 5000 4860 6380 3440 4910 4928.76 1.11 0 -416 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1525 -2.90 1.74 12 0.05 -1696.00 2827.00 20450 20231201 -75.97 4350 20241115 12.99 12700 -61.30 20240102 4350 12.99 20241115 20450 -75.97 20231201 4350 12.99 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
9 20241128 090314 57 100.00 KOSPI 유통업 N N N N N 4895 -15 5 -0.31 3682460 751 0.75 4895 4990 4895 6380 3440 4910 4903.41 1.11 0 -289 5156 5032 4956 4832 4756 4995 4795 775 1470 2500 3040 5 1 31017927 1518 -2.89 1.73 12 0.00 -1696.00 2827.00 20450 20231201 -76.06 4350 20241115 12.53 12700 -61.46 20240102 4350 12.53 20241115 20450 -76.06 20231201 4350 12.53 20241115 0.00 N 011810 2500 775 억 344898 N N 0 N 00 N
10 20241127 160308 57 100.00 KOSPI 유통업 N N N N N 4910 -170 5 -3.35 491887590 99607 128.53 5080 5080 4880 6600 3560 5080 4938.31 1.13 0 -5356 5340 5210 5120 4990 4900 5165 4945 775 1520 2500 3140 5 1 31017927 1523 -2.90 1.74 12 0.32 -1696.00 2827.00 20450 20231201 -75.99 4350 20241115 12.87 12700 -61.34 20240102 4350 12.87 20241115 20450 -75.99 20231201 4350 12.87 20241115 0.00 N 011810 2500 775 억 350515 N N 0 N 00 N
11 20241127 150312 57 100.00 KOSPI 유통업 N N N N N 4900 -180 5 -3.54 475539890 96276 124.23 5080 5080 4880 6600 3560 5080 4939.34 1.13 0 -4610 5340 5210 5120 4990 4900 5165 4945 775 1520 2500 3140 5 1 31017927 1520 -2.89 1.73 12 0.31 -1696.00 2827.00 20450 20231201 -76.04 4350 20241115 12.64 12700 -61.42 20240102 4350 12.64 20241115 20450 -76.04 20231201 4350 12.64 20241115 0.00 N 011810 2500 775 억 350515 N N 0 N 00 N
12 20241127 140312 57 100.00 KOSPI 유통업 N N N N N 4935 -145 5 -2.85 441797560 89402 115.36 5080 5080 4880 6600 3560 5080 4941.70 1.13 0 -4244 5340 5210 5120 4990 4900 5165 4945 775 1520 2500 3140 5 1 31017927 1531 -2.91 1.75 12 0.29 -1696.00 2827.00 20450 20231201 -75.87 4350 20241115 13.45 12700 -61.14 20240102 4350 13.45 20241115 20450 -75.87 20231201 4350 13.45 20241115 0.00 N 011810 2500 775 억 350515 N N 0 N 00 N