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
071840/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
20241128,160704,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7500,-20,5,-0.27,122653550,16357,129.05,7520,7560,7480,9770,5270,7520,7498.52,2.93,0,11,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1771,-5.01,0.14,12,0.07,-1498.00,53730.00,10990,20240123,-31.76,7330,20241114,2.32,10990,-31.76,20240123,7330,2.32,20241114,10990,-31.76,20240123,7330,2.32,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,8,N,00,N
20241128,150716,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7490,-30,5,-0.40,109722600,14632,115.44,7520,7560,7480,9770,5270,7520,7498.81,2.93,0,-688,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1768,-5.00,0.14,12,0.06,-1498.00,53730.00,10990,20240123,-31.85,7330,20241114,2.18,10990,-31.85,20240123,7330,2.18,20241114,10990,-31.85,20240123,7330,2.18,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,140714,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7490,-30,5,-0.40,88797560,11836,93.38,7520,7560,7480,9770,5270,7520,7502.33,2.93,0,158,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1768,-5.00,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.85,7330,20241114,2.18,10990,-31.85,20240123,7330,2.18,20241114,10990,-31.85,20240123,7330,2.18,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,130712,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7510,-10,5,-0.13,70896810,9449,74.55,7520,7560,7480,9770,5270,7520,7503.10,2.93,0,1122,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1773,-5.01,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-31.67,7330,20241114,2.46,10990,-31.67,20240123,7330,2.46,20241114,10990,-31.67,20240123,7330,2.46,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,120715,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7510,-10,5,-0.13,54077920,7209,56.88,7520,7560,7480,9770,5270,7520,7501.45,2.93,0,1331,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1773,-5.01,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-31.67,7330,20241114,2.46,10990,-31.67,20240123,7330,2.46,20241114,10990,-31.67,20240123,7330,2.46,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,110717,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7510,-10,5,-0.13,51803300,6906,54.49,7520,7560,7480,9770,5270,7520,7501.20,2.93,0,1405,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1773,-5.01,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-31.67,7330,20241114,2.46,10990,-31.67,20240123,7330,2.46,20241114,10990,-31.67,20240123,7330,2.46,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,100715,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7510,-10,5,-0.13,17890030,2382,18.79,7520,7560,7490,9770,5270,7520,7510.51,2.93,0,-62,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1773,-5.01,0.14,12,0.01,-1498.00,53730.00,10990,20240123,-31.67,7330,20241114,2.46,10990,-31.67,20240123,7330,2.46,20241114,10990,-31.67,20240123,7330,2.46,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241128,090713,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7560,40,2,0.53,390850,52,0.41,7520,7560,7510,9770,5270,7520,7516.35,2.93,0,-5,7673,7596,7553,7476,7433,7575,7455,1180,2250,5000,5560,10,1,23607712,1785,-5.05,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-31.21,7330,20241114,3.14,10990,-31.21,20240123,7330,3.14,20241114,10990,-31.21,20240123,7330,3.14,20241114,0.42,N,071840,5000,1180 억,,691386,N,N,24,N,00,N
20241127,160657,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7520,-50,5,-0.66,95558810,12675,138.48,7560,7630,7510,9840,5300,7570,7539.16,2.93,0,-548,7650,7610,7560,7520,7470,7585,7495,1180,2270,5000,5600,10,1,23607712,1775,-5.02,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.57,7330,20241114,2.59,10990,-31.57,20240123,7330,2.59,20241114,10990,-31.57,20240123,7330,2.59,20241114,0.42,N,071840,5000,1180 억,,691081,N,N,24,N,00,N
20241127,150710,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7530,-40,5,-0.53,94941330,12593,137.58,7560,7630,7510,9840,5300,7570,7539.21,2.93,0,-512,7650,7610,7560,7520,7470,7585,7495,1180,2270,5000,5600,10,1,23607712,1778,-5.03,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.48,7330,20241114,2.73,10990,-31.48,20240123,7330,2.73,20241114,10990,-31.48,20240123,7330,2.73,20241114,0.42,N,071840,5000,1180 억,,691081,N,N,6,N,00,N
20241127,140710,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7530,-40,5,-0.53,81252230,10778,117.75,7560,7630,7510,9840,5300,7570,7538.71,2.93,0,-242,7650,7610,7560,7520,7470,7585,7495,1180,2270,5000,5600,10,1,23607712,1778,-5.03,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-31.48,7330,20241114,2.73,10990,-31.48,20240123,7330,2.73,20241114,10990,-31.48,20240123,7330,2.73,20241114,0.42,N,071840,5000,1180 억,,691081,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 160704 55 60.00 KOSPI 유통업 N N N Y 60 N 7500 -20 5 -0.27 122653550 16357 129.05 7520 7560 7480 9770 5270 7520 7498.52 2.93 0 11 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1771 -5.01 0.14 12 0.07 -1498.00 53730.00 10990 20240123 -31.76 7330 20241114 2.32 10990 -31.76 20240123 7330 2.32 20241114 10990 -31.76 20240123 7330 2.32 20241114 0.42 N 071840 5000 1180 억 691386 N N 8 N 00 N
3 20241128 150716 55 60.00 KOSPI 유통업 N N N Y 60 N 7490 -30 5 -0.40 109722600 14632 115.44 7520 7560 7480 9770 5270 7520 7498.81 2.93 0 -688 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1768 -5.00 0.14 12 0.06 -1498.00 53730.00 10990 20240123 -31.85 7330 20241114 2.18 10990 -31.85 20240123 7330 2.18 20241114 10990 -31.85 20240123 7330 2.18 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
4 20241128 140714 55 60.00 KOSPI 유통업 N N N Y 60 N 7490 -30 5 -0.40 88797560 11836 93.38 7520 7560 7480 9770 5270 7520 7502.33 2.93 0 158 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1768 -5.00 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -31.85 7330 20241114 2.18 10990 -31.85 20240123 7330 2.18 20241114 10990 -31.85 20240123 7330 2.18 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
5 20241128 130712 55 60.00 KOSPI 유통업 N N N Y 60 N 7510 -10 5 -0.13 70896810 9449 74.55 7520 7560 7480 9770 5270 7520 7503.10 2.93 0 1122 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1773 -5.01 0.14 12 0.04 -1498.00 53730.00 10990 20240123 -31.67 7330 20241114 2.46 10990 -31.67 20240123 7330 2.46 20241114 10990 -31.67 20240123 7330 2.46 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
6 20241128 120715 55 60.00 KOSPI 유통업 N N N Y 60 N 7510 -10 5 -0.13 54077920 7209 56.88 7520 7560 7480 9770 5270 7520 7501.45 2.93 0 1331 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1773 -5.01 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -31.67 7330 20241114 2.46 10990 -31.67 20240123 7330 2.46 20241114 10990 -31.67 20240123 7330 2.46 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
7 20241128 110717 55 60.00 KOSPI 유통업 N N N Y 60 N 7510 -10 5 -0.13 51803300 6906 54.49 7520 7560 7480 9770 5270 7520 7501.20 2.93 0 1405 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1773 -5.01 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -31.67 7330 20241114 2.46 10990 -31.67 20240123 7330 2.46 20241114 10990 -31.67 20240123 7330 2.46 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
8 20241128 100715 55 60.00 KOSPI 유통업 N N N Y 60 N 7510 -10 5 -0.13 17890030 2382 18.79 7520 7560 7490 9770 5270 7520 7510.51 2.93 0 -62 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1773 -5.01 0.14 12 0.01 -1498.00 53730.00 10990 20240123 -31.67 7330 20241114 2.46 10990 -31.67 20240123 7330 2.46 20241114 10990 -31.67 20240123 7330 2.46 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
9 20241128 090713 55 60.00 KOSPI 유통업 N N N Y 60 N 7560 40 2 0.53 390850 52 0.41 7520 7560 7510 9770 5270 7520 7516.35 2.93 0 -5 7673 7596 7553 7476 7433 7575 7455 1180 2250 5000 5560 10 1 23607712 1785 -5.05 0.14 12 0.00 -1498.00 53730.00 10990 20240123 -31.21 7330 20241114 3.14 10990 -31.21 20240123 7330 3.14 20241114 10990 -31.21 20240123 7330 3.14 20241114 0.42 N 071840 5000 1180 억 691386 N N 24 N 00 N
10 20241127 160657 55 60.00 KOSPI 유통업 N N N Y 60 N 7520 -50 5 -0.66 95558810 12675 138.48 7560 7630 7510 9840 5300 7570 7539.16 2.93 0 -548 7650 7610 7560 7520 7470 7585 7495 1180 2270 5000 5600 10 1 23607712 1775 -5.02 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -31.57 7330 20241114 2.59 10990 -31.57 20240123 7330 2.59 20241114 10990 -31.57 20240123 7330 2.59 20241114 0.42 N 071840 5000 1180 억 691081 N N 24 N 00 N
11 20241127 150710 55 60.00 KOSPI 유통업 N N N Y 60 N 7530 -40 5 -0.53 94941330 12593 137.58 7560 7630 7510 9840 5300 7570 7539.21 2.93 0 -512 7650 7610 7560 7520 7470 7585 7495 1180 2270 5000 5600 10 1 23607712 1778 -5.03 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -31.48 7330 20241114 2.73 10990 -31.48 20240123 7330 2.73 20241114 10990 -31.48 20240123 7330 2.73 20241114 0.42 N 071840 5000 1180 억 691081 N N 6 N 00 N
12 20241127 140710 55 60.00 KOSPI 유통업 N N N Y 60 N 7530 -40 5 -0.53 81252230 10778 117.75 7560 7630 7510 9840 5300 7570 7538.71 2.93 0 -242 7650 7610 7560 7520 7470 7585 7495 1180 2270 5000 5600 10 1 23607712 1778 -5.03 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -31.48 7330 20241114 2.73 10990 -31.48 20240123 7330 2.73 20241114 10990 -31.48 20240123 7330 2.73 20241114 0.42 N 071840 5000 1180 억 691081 N N 6 N 00 N