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
069640/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
20241128,160659,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-12,5,-0.92,23011851,17625,2.15,1311,1323,1298,1704,918,1311,1305.64,0.43,0,-906,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.06,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,129136,N,N,2,N,00,N
20241128,150711,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1305,-6,5,-0.46,22740353,17416,2.12,1311,1323,1298,1704,918,1311,1305.72,0.43,0,-705,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,393,-6.10,0.37,12,0.06,-214.00,3527.00,2830,20231219,-53.89,1266,20241115,3.08,2800,-53.39,20240906,1266,3.08,20241115,2830,-53.89,20231219,1266,3.08,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,140709,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-12,5,-0.92,20948610,16038,1.96,1311,1323,1298,1704,918,1311,1306.19,0.43,0,-1617,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.05,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,130708,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1306,-5,5,-0.38,18803301,14387,1.76,1311,1323,1298,1704,918,1311,1306.96,0.43,0,-1645,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,393,-6.10,0.37,12,0.05,-214.00,3527.00,2830,20231219,-53.85,1266,20241115,3.16,2800,-53.36,20240906,1266,3.16,20241115,2830,-53.85,20231219,1266,3.16,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,120710,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-11,5,-0.84,16824603,12865,1.57,1311,1323,1298,1704,918,1311,1307.78,0.43,0,-886,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.04,-214.00,3527.00,2830,20231219,-54.06,1266,20241115,2.69,2800,-53.57,20240906,1266,2.69,20241115,2830,-54.06,20231219,1266,2.69,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,110713,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,-11,5,-0.84,16459465,12584,1.54,1311,1323,1298,1704,918,1311,1307.97,0.43,0,-891,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.04,-214.00,3527.00,2830,20231219,-54.06,1266,20241115,2.69,2800,-53.57,20240906,1266,2.69,20241115,2830,-54.06,20231219,1266,2.69,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,100711,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,-12,5,-0.92,14862837,11355,1.39,1311,1323,1298,1704,918,1311,1308.92,0.43,0,-860,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,391,-6.07,0.37,12,0.04,-214.00,3527.00,2830,20231219,-54.10,1266,20241115,2.61,2800,-53.61,20240906,1266,2.61,20241115,2830,-54.10,20231219,1266,2.61,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241128,090709,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1312,1,2,0.08,4439691,3385,0.41,1311,1323,1311,1704,918,1311,1311.58,0.43,0,-47,1634,1472,1378,1216,1122,1553,1297,151,393,500,810,1,1,30106502,395,-6.13,0.37,12,0.01,-214.00,3527.00,2830,20231219,-53.64,1266,20241115,3.63,2800,-53.14,20240906,1266,3.63,20241115,2830,-53.64,20231219,1266,3.63,20241115,0.00,N,069640,500,150 억,,129136,N,N,0,N,00,N
20241127,160653,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1311,27,2,2.10,1168390970,819502,4482.32,1284,1540,1284,1669,899,1284,1425.73,0.41,0,4787,1330,1306,1293,1269,1256,1300,1263,151,385,500,790,1,1,30106502,395,-6.13,0.37,12,2.72,-214.00,3527.00,2830,20231219,-53.67,1266,20241115,3.55,2800,-53.18,20240906,1266,3.55,20241115,2830,-53.67,20231219,1266,3.55,20241115,0.00,N,069640,500,150 억,,123939,N,N,1,N,00,N
20241127,150705,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1307,23,2,1.79,1159427242,812665,4444.92,1284,1540,1284,1669,899,1284,1426.70,0.41,0,7057,1330,1306,1293,1269,1256,1300,1263,151,385,500,790,1,1,30106502,393,-6.11,0.37,12,2.70,-214.00,3527.00,2830,20231219,-53.82,1266,20241115,3.24,2800,-53.32,20240906,1266,3.24,20241115,2830,-53.82,20231219,1266,3.24,20241115,0.00,N,069640,500,150 억,,123939,N,N,1,N,00,N
20241127,140706,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1301,17,2,1.32,1124332606,785585,4296.81,1284,1540,1284,1669,899,1284,1431.20,0.41,0,-9082,1330,1306,1293,1269,1256,1300,1263,151,385,500,790,1,1,30106502,392,-6.08,0.37,12,2.61,-214.00,3527.00,2830,20231219,-54.03,1266,20241115,2.76,2800,-53.54,20240906,1266,2.76,20241115,2830,-54.03,20231219,1266,2.76,20241115,0.00,N,069640,500,150 억,,123939,N,N,1,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 160659 57 100.00 KOSPI 유통업 N N N N N 1299 -12 5 -0.92 23011851 17625 2.15 1311 1323 1298 1704 918 1311 1305.64 0.43 0 -906 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 391 -6.07 0.37 12 0.06 -214.00 3527.00 2830 20231219 -54.10 1266 20241115 2.61 2800 -53.61 20240906 1266 2.61 20241115 2830 -54.10 20231219 1266 2.61 20241115 0.00 N 069640 500 150 억 129136 N N 2 N 00 N
3 20241128 150711 57 100.00 KOSPI 유통업 N N N N N 1305 -6 5 -0.46 22740353 17416 2.12 1311 1323 1298 1704 918 1311 1305.72 0.43 0 -705 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 393 -6.10 0.37 12 0.06 -214.00 3527.00 2830 20231219 -53.89 1266 20241115 3.08 2800 -53.39 20240906 1266 3.08 20241115 2830 -53.89 20231219 1266 3.08 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
4 20241128 140709 57 100.00 KOSPI 유통업 N N N N N 1299 -12 5 -0.92 20948610 16038 1.96 1311 1323 1298 1704 918 1311 1306.19 0.43 0 -1617 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 391 -6.07 0.37 12 0.05 -214.00 3527.00 2830 20231219 -54.10 1266 20241115 2.61 2800 -53.61 20240906 1266 2.61 20241115 2830 -54.10 20231219 1266 2.61 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
5 20241128 130708 57 100.00 KOSPI 유통업 N N N N N 1306 -5 5 -0.38 18803301 14387 1.76 1311 1323 1298 1704 918 1311 1306.96 0.43 0 -1645 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 393 -6.10 0.37 12 0.05 -214.00 3527.00 2830 20231219 -53.85 1266 20241115 3.16 2800 -53.36 20240906 1266 3.16 20241115 2830 -53.85 20231219 1266 3.16 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
6 20241128 120710 57 100.00 KOSPI 유통업 N N N N N 1300 -11 5 -0.84 16824603 12865 1.57 1311 1323 1298 1704 918 1311 1307.78 0.43 0 -886 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 391 -6.07 0.37 12 0.04 -214.00 3527.00 2830 20231219 -54.06 1266 20241115 2.69 2800 -53.57 20240906 1266 2.69 20241115 2830 -54.06 20231219 1266 2.69 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
7 20241128 110713 57 100.00 KOSPI 유통업 N N N N N 1300 -11 5 -0.84 16459465 12584 1.54 1311 1323 1298 1704 918 1311 1307.97 0.43 0 -891 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 391 -6.07 0.37 12 0.04 -214.00 3527.00 2830 20231219 -54.06 1266 20241115 2.69 2800 -53.57 20240906 1266 2.69 20241115 2830 -54.06 20231219 1266 2.69 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
8 20241128 100711 57 100.00 KOSPI 유통업 N N N N N 1299 -12 5 -0.92 14862837 11355 1.39 1311 1323 1298 1704 918 1311 1308.92 0.43 0 -860 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 391 -6.07 0.37 12 0.04 -214.00 3527.00 2830 20231219 -54.10 1266 20241115 2.61 2800 -53.61 20240906 1266 2.61 20241115 2830 -54.10 20231219 1266 2.61 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
9 20241128 090709 57 100.00 KOSPI 유통업 N N N N N 1312 1 2 0.08 4439691 3385 0.41 1311 1323 1311 1704 918 1311 1311.58 0.43 0 -47 1634 1472 1378 1216 1122 1553 1297 151 393 500 810 1 1 30106502 395 -6.13 0.37 12 0.01 -214.00 3527.00 2830 20231219 -53.64 1266 20241115 3.63 2800 -53.14 20240906 1266 3.63 20241115 2830 -53.64 20231219 1266 3.63 20241115 0.00 N 069640 500 150 억 129136 N N 0 N 00 N
10 20241127 160653 57 100.00 KOSPI 유통업 N N N N N 1311 27 2 2.10 1168390970 819502 4482.32 1284 1540 1284 1669 899 1284 1425.73 0.41 0 4787 1330 1306 1293 1269 1256 1300 1263 151 385 500 790 1 1 30106502 395 -6.13 0.37 12 2.72 -214.00 3527.00 2830 20231219 -53.67 1266 20241115 3.55 2800 -53.18 20240906 1266 3.55 20241115 2830 -53.67 20231219 1266 3.55 20241115 0.00 N 069640 500 150 억 123939 N N 1 N 00 N
11 20241127 150705 57 100.00 KOSPI 유통업 N N N N N 1307 23 2 1.79 1159427242 812665 4444.92 1284 1540 1284 1669 899 1284 1426.70 0.41 0 7057 1330 1306 1293 1269 1256 1300 1263 151 385 500 790 1 1 30106502 393 -6.11 0.37 12 2.70 -214.00 3527.00 2830 20231219 -53.82 1266 20241115 3.24 2800 -53.32 20240906 1266 3.24 20241115 2830 -53.82 20231219 1266 3.24 20241115 0.00 N 069640 500 150 억 123939 N N 1 N 00 N
12 20241127 140706 57 100.00 KOSPI 유통업 N N N N N 1301 17 2 1.32 1124332606 785585 4296.81 1284 1540 1284 1669 899 1284 1431.20 0.41 0 -9082 1330 1306 1293 1269 1256 1300 1263 151 385 500 790 1 1 30106502 392 -6.08 0.37 12 2.61 -214.00 3527.00 2830 20231219 -54.03 1266 20241115 2.76 2800 -53.54 20240906 1266 2.76 20241115 2830 -54.03 20231219 1266 2.76 20241115 0.00 N 069640 500 150 억 123939 N N 1 N 00 N