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
013000/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
20241128,160318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,-2,5,-0.17,16291729,13460,58.49,1206,1259,1200,1562,842,1202,1210.38,0.39,0,-154,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,344,13.48,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.41,1105,20240806,8.60,1700,-29.41,20240319,1105,8.60,20240806,1700,-29.41,20240319,1105,8.60,20240806,0.06,N,013000,500,143 억,,112023,N,N,2,N,00,N
20241128,150324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,13,2,1.08,15379007,12700,55.19,1206,1259,1200,1562,842,1202,1210.95,0.39,0,-70,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,349,13.65,0.72,12,0.04,89.00,1687.00,1700,20240319,-28.53,1105,20240806,9.95,1700,-28.53,20240319,1105,9.95,20240806,1700,-28.53,20240319,1105,9.95,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,140325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,3,2,0.25,3194794,2642,11.48,1206,1259,1200,1562,842,1202,1209.23,0.39,0,-67,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,346,13.54,0.71,12,0.01,89.00,1687.00,1700,20240319,-29.12,1105,20240806,9.05,1700,-29.12,20240319,1105,9.05,20240806,1700,-29.12,20240319,1105,9.05,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,130321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,3,2,0.25,1395668,1144,4.97,1206,1259,1200,1562,842,1202,1219.99,0.39,0,-67,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,346,13.54,0.71,12,0.00,89.00,1687.00,1700,20240319,-29.12,1105,20240806,9.05,1700,-29.12,20240319,1105,9.05,20240806,1700,-29.12,20240319,1105,9.05,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,120322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1218,16,2,1.33,948160,773,3.36,1206,1259,1200,1562,842,1202,1226.60,0.39,0,-66,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,350,13.69,0.72,12,0.00,89.00,1687.00,1700,20240319,-28.35,1105,20240806,10.23,1700,-28.35,20240319,1105,10.23,20240806,1700,-28.35,20240319,1105,10.23,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,110327,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1217,15,2,1.25,822756,670,2.91,1206,1259,1200,1562,842,1202,1227.99,0.39,0,-66,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,349,13.67,0.72,12,0.00,89.00,1687.00,1700,20240319,-28.41,1105,20240806,10.14,1700,-28.41,20240319,1105,10.14,20240806,1700,-28.41,20240319,1105,10.14,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,100323,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1218,16,2,1.33,553849,449,1.95,1206,1259,1200,1562,842,1202,1233.52,0.39,0,-5,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,350,13.69,0.72,12,0.00,89.00,1687.00,1700,20240319,-28.35,1105,20240806,10.23,1700,-28.35,20240319,1105,10.23,20240806,1700,-28.35,20240319,1105,10.23,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241128,090321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1259,57,2,4.74,155782,128,0.56,1206,1259,1200,1562,842,1202,1217.05,0.39,0,11,1270,1236,1219,1185,1168,1227,1176,144,360,500,840,1,1,28705031,361,14.15,0.75,12,0.00,89.00,1687.00,1700,20240319,-25.94,1105,20240806,13.94,1700,-25.94,20240319,1105,13.94,20240806,1700,-25.94,20240319,1105,13.94,20240806,0.06,N,013000,500,143 억,,112023,N,N,0,N,00,N
20241127,160315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1202,-18,5,-1.48,27811851,23011,135.80,1232,1253,1202,1586,854,1220,1208.63,0.35,0,1398,1290,1254,1237,1201,1184,1246,1193,144,366,500,850,1,1,28705031,345,13.51,0.71,12,0.08,89.00,1687.00,1700,20240319,-29.29,1105,20240806,8.78,1700,-29.29,20240319,1105,8.78,20240806,1700,-29.29,20240319,1105,8.78,20240806,0.06,N,013000,500,143 억,,100625,N,N,6,N,00,N
20241127,150320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1215,-5,5,-0.41,23586821,19496,115.05,1232,1253,1202,1586,854,1220,1209.83,0.35,0,2370,1290,1254,1237,1201,1184,1246,1193,144,366,500,850,1,1,28705031,349,13.65,0.72,12,0.07,89.00,1687.00,1700,20240319,-28.53,1105,20240806,9.95,1700,-28.53,20240319,1105,9.95,20240806,1700,-28.53,20240319,1105,9.95,20240806,0.06,N,013000,500,143 억,,100625,N,N,6,N,00,N
20241127,140319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1206,-14,5,-1.15,15940477,13150,77.60,1232,1253,1205,1586,854,1220,1212.20,0.35,0,1739,1290,1254,1237,1201,1184,1246,1193,144,366,500,850,1,1,28705031,346,13.55,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.06,1105,20240806,9.14,1700,-29.06,20240319,1105,9.14,20240806,1700,-29.06,20240319,1105,9.14,20240806,0.06,N,013000,500,143 억,,100625,N,N,6,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 160318 57 100.00 KOSPI 유통업 N N N N N 1200 -2 5 -0.17 16291729 13460 58.49 1206 1259 1200 1562 842 1202 1210.38 0.39 0 -154 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 344 13.48 0.71 12 0.05 89.00 1687.00 1700 20240319 -29.41 1105 20240806 8.60 1700 -29.41 20240319 1105 8.60 20240806 1700 -29.41 20240319 1105 8.60 20240806 0.06 N 013000 500 143 억 112023 N N 2 N 00 N
3 20241128 150324 57 100.00 KOSPI 유통업 N N N N N 1215 13 2 1.08 15379007 12700 55.19 1206 1259 1200 1562 842 1202 1210.95 0.39 0 -70 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 349 13.65 0.72 12 0.04 89.00 1687.00 1700 20240319 -28.53 1105 20240806 9.95 1700 -28.53 20240319 1105 9.95 20240806 1700 -28.53 20240319 1105 9.95 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
4 20241128 140325 57 100.00 KOSPI 유통업 N N N N N 1205 3 2 0.25 3194794 2642 11.48 1206 1259 1200 1562 842 1202 1209.23 0.39 0 -67 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 346 13.54 0.71 12 0.01 89.00 1687.00 1700 20240319 -29.12 1105 20240806 9.05 1700 -29.12 20240319 1105 9.05 20240806 1700 -29.12 20240319 1105 9.05 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
5 20241128 130321 57 100.00 KOSPI 유통업 N N N N N 1205 3 2 0.25 1395668 1144 4.97 1206 1259 1200 1562 842 1202 1219.99 0.39 0 -67 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 346 13.54 0.71 12 0.00 89.00 1687.00 1700 20240319 -29.12 1105 20240806 9.05 1700 -29.12 20240319 1105 9.05 20240806 1700 -29.12 20240319 1105 9.05 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
6 20241128 120322 57 100.00 KOSPI 유통업 N N N N N 1218 16 2 1.33 948160 773 3.36 1206 1259 1200 1562 842 1202 1226.60 0.39 0 -66 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 350 13.69 0.72 12 0.00 89.00 1687.00 1700 20240319 -28.35 1105 20240806 10.23 1700 -28.35 20240319 1105 10.23 20240806 1700 -28.35 20240319 1105 10.23 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
7 20241128 110327 57 100.00 KOSPI 유통업 N N N N N 1217 15 2 1.25 822756 670 2.91 1206 1259 1200 1562 842 1202 1227.99 0.39 0 -66 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 349 13.67 0.72 12 0.00 89.00 1687.00 1700 20240319 -28.41 1105 20240806 10.14 1700 -28.41 20240319 1105 10.14 20240806 1700 -28.41 20240319 1105 10.14 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
8 20241128 100323 57 100.00 KOSPI 유통업 N N N N N 1218 16 2 1.33 553849 449 1.95 1206 1259 1200 1562 842 1202 1233.52 0.39 0 -5 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 350 13.69 0.72 12 0.00 89.00 1687.00 1700 20240319 -28.35 1105 20240806 10.23 1700 -28.35 20240319 1105 10.23 20240806 1700 -28.35 20240319 1105 10.23 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
9 20241128 090321 57 100.00 KOSPI 유통업 N N N N N 1259 57 2 4.74 155782 128 0.56 1206 1259 1200 1562 842 1202 1217.05 0.39 0 11 1270 1236 1219 1185 1168 1227 1176 144 360 500 840 1 1 28705031 361 14.15 0.75 12 0.00 89.00 1687.00 1700 20240319 -25.94 1105 20240806 13.94 1700 -25.94 20240319 1105 13.94 20240806 1700 -25.94 20240319 1105 13.94 20240806 0.06 N 013000 500 143 억 112023 N N 0 N 00 N
10 20241127 160315 57 100.00 KOSPI 유통업 N N N N N 1202 -18 5 -1.48 27811851 23011 135.80 1232 1253 1202 1586 854 1220 1208.63 0.35 0 1398 1290 1254 1237 1201 1184 1246 1193 144 366 500 850 1 1 28705031 345 13.51 0.71 12 0.08 89.00 1687.00 1700 20240319 -29.29 1105 20240806 8.78 1700 -29.29 20240319 1105 8.78 20240806 1700 -29.29 20240319 1105 8.78 20240806 0.06 N 013000 500 143 억 100625 N N 6 N 00 N
11 20241127 150320 57 100.00 KOSPI 유통업 N N N N N 1215 -5 5 -0.41 23586821 19496 115.05 1232 1253 1202 1586 854 1220 1209.83 0.35 0 2370 1290 1254 1237 1201 1184 1246 1193 144 366 500 850 1 1 28705031 349 13.65 0.72 12 0.07 89.00 1687.00 1700 20240319 -28.53 1105 20240806 9.95 1700 -28.53 20240319 1105 9.95 20240806 1700 -28.53 20240319 1105 9.95 20240806 0.06 N 013000 500 143 억 100625 N N 6 N 00 N
12 20241127 140319 57 100.00 KOSPI 유통업 N N N N N 1206 -14 5 -1.15 15940477 13150 77.60 1232 1253 1205 1586 854 1220 1212.20 0.35 0 1739 1290 1254 1237 1201 1184 1246 1193 144 366 500 850 1 1 28705031 346 13.55 0.71 12 0.05 89.00 1687.00 1700 20240319 -29.06 1105 20240806 9.14 1700 -29.06 20240319 1105 9.14 20240806 1700 -29.06 20240319 1105 9.14 20240806 0.06 N 013000 500 143 억 100625 N N 6 N 00 N