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
077500/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
20241128,160714,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5010,-40,5,-0.79,348453475,68960,65.51,5140,5160,4975,6560,3540,5050,5053.02,55.73,0,-13570,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1092,6.66,0.51,12,0.32,752.00,9867.00,11350,20240223,-55.86,4200,20241115,19.29,11350,-55.86,20240223,4200,19.29,20241115,11350,-55.86,20240223,4200,19.29,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,150727,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5060,10,2,0.20,250358565,49583,47.11,5140,5140,4975,6560,3540,5050,5049.28,55.73,0,-5877,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1103,6.73,0.51,12,0.23,752.00,9867.00,11350,20240223,-55.42,4200,20241115,20.48,11350,-55.42,20240223,4200,20.48,20241115,11350,-55.42,20240223,4200,20.48,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,140725,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5060,10,2,0.20,206217285,40854,38.81,5140,5140,4975,6560,3540,5050,5047.66,55.73,0,-6072,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1103,6.73,0.51,12,0.19,752.00,9867.00,11350,20240223,-55.42,4200,20241115,20.48,11350,-55.42,20240223,4200,20.48,20241115,11350,-55.42,20240223,4200,20.48,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,130723,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5080,30,2,0.59,167016925,33151,31.49,5140,5140,4975,6560,3540,5050,5038.07,55.73,0,-4162,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1107,6.76,0.51,12,0.15,752.00,9867.00,11350,20240223,-55.24,4200,20241115,20.95,11350,-55.24,20240223,4200,20.95,20241115,11350,-55.24,20240223,4200,20.95,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,120726,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5050,0,3,0.00,142370385,28288,26.87,5140,5140,4975,6560,3540,5050,5032.89,55.73,0,-3888,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1101,6.72,0.51,12,0.13,752.00,9867.00,11350,20240223,-55.51,4200,20241115,20.24,11350,-55.51,20240223,4200,20.24,20241115,11350,-55.51,20240223,4200,20.24,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,110727,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5040,-10,5,-0.20,124243895,24688,23.45,5140,5140,4975,6560,3540,5050,5032.56,55.73,0,-4174,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1098,6.70,0.51,12,0.11,752.00,9867.00,11350,20240223,-55.59,4200,20241115,20.00,11350,-55.59,20240223,4200,20.00,20241115,11350,-55.59,20240223,4200,20.00,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,100726,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5070,20,2,0.40,56120200,11142,10.59,5140,5140,4975,6560,3540,5050,5036.82,55.73,0,-846,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1105,6.74,0.51,12,0.05,752.00,9867.00,11350,20240223,-55.33,4200,20241115,20.71,11350,-55.33,20240223,4200,20.71,20241115,11350,-55.33,20240223,4200,20.71,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241128,090723,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5050,0,3,0.00,19628540,3905,3.71,5140,5140,4975,6560,3540,5050,5026.51,55.73,0,-922,5416,5232,5116,4932,4816,5175,4875,115,1510,500,3130,10,1,21794015,1101,6.72,0.51,12,0.02,752.00,9867.00,11350,20240223,-55.51,4200,20241115,20.24,11350,-55.51,20240223,4200,20.24,20241115,11350,-55.51,20240223,4200,20.24,20241115,2.69,N,077500,500,114 억,,12146517,N,N,552,N,00,N
20241127,160707,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5050,-200,5,-3.81,537937680,104882,74.00,5240,5300,5000,6820,3680,5250,5129.19,55.80,0,-12822,5483,5366,5263,5146,5043,5315,5095,115,1570,500,3250,10,1,21794015,1101,6.72,0.51,12,0.48,752.00,9867.00,11350,20240223,-55.51,4200,20241115,20.24,11350,-55.51,20240223,4200,20.24,20241115,11350,-55.51,20240223,4200,20.24,20241115,2.61,N,077500,500,114 억,,12160034,N,N,552,N,00,N
20241127,150720,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5170,-80,5,-1.52,521579890,101647,71.72,5240,5300,5000,6820,3680,5250,5131.29,55.80,0,-13016,5483,5366,5263,5146,5043,5315,5095,115,1570,500,3250,10,1,21794015,1127,6.88,0.52,12,0.47,752.00,9867.00,11350,20240223,-54.45,4200,20241115,23.10,11350,-54.45,20240223,4200,23.10,20241115,11350,-54.45,20240223,4200,23.10,20241115,2.61,N,077500,500,114 억,,12160034,N,N,19,N,00,N
20241127,140721,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,5100,-150,5,-2.86,476796110,92831,65.50,5240,5300,5000,6820,3680,5250,5136.17,55.80,0,-14028,5483,5366,5263,5146,5043,5315,5095,115,1570,500,3250,10,1,21794015,1111,6.78,0.52,12,0.43,752.00,9867.00,11350,20240223,-55.07,4200,20241115,21.43,11350,-55.07,20240223,4200,21.43,20241115,11350,-55.07,20240223,4200,21.43,20241115,2.61,N,077500,500,114 억,,12160034,N,N,19,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 160714 55 60.00 KOSPI 유통업 N N N Y 60 N 5010 -40 5 -0.79 348453475 68960 65.51 5140 5160 4975 6560 3540 5050 5053.02 55.73 0 -13570 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1092 6.66 0.51 12 0.32 752.00 9867.00 11350 20240223 -55.86 4200 20241115 19.29 11350 -55.86 20240223 4200 19.29 20241115 11350 -55.86 20240223 4200 19.29 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
3 20241128 150727 55 60.00 KOSPI 유통업 N N N Y 60 N 5060 10 2 0.20 250358565 49583 47.11 5140 5140 4975 6560 3540 5050 5049.28 55.73 0 -5877 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1103 6.73 0.51 12 0.23 752.00 9867.00 11350 20240223 -55.42 4200 20241115 20.48 11350 -55.42 20240223 4200 20.48 20241115 11350 -55.42 20240223 4200 20.48 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
4 20241128 140725 55 60.00 KOSPI 유통업 N N N Y 60 N 5060 10 2 0.20 206217285 40854 38.81 5140 5140 4975 6560 3540 5050 5047.66 55.73 0 -6072 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1103 6.73 0.51 12 0.19 752.00 9867.00 11350 20240223 -55.42 4200 20241115 20.48 11350 -55.42 20240223 4200 20.48 20241115 11350 -55.42 20240223 4200 20.48 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
5 20241128 130723 55 60.00 KOSPI 유통업 N N N Y 60 N 5080 30 2 0.59 167016925 33151 31.49 5140 5140 4975 6560 3540 5050 5038.07 55.73 0 -4162 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1107 6.76 0.51 12 0.15 752.00 9867.00 11350 20240223 -55.24 4200 20241115 20.95 11350 -55.24 20240223 4200 20.95 20241115 11350 -55.24 20240223 4200 20.95 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
6 20241128 120726 55 60.00 KOSPI 유통업 N N N Y 60 N 5050 0 3 0.00 142370385 28288 26.87 5140 5140 4975 6560 3540 5050 5032.89 55.73 0 -3888 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1101 6.72 0.51 12 0.13 752.00 9867.00 11350 20240223 -55.51 4200 20241115 20.24 11350 -55.51 20240223 4200 20.24 20241115 11350 -55.51 20240223 4200 20.24 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
7 20241128 110727 55 60.00 KOSPI 유통업 N N N Y 60 N 5040 -10 5 -0.20 124243895 24688 23.45 5140 5140 4975 6560 3540 5050 5032.56 55.73 0 -4174 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1098 6.70 0.51 12 0.11 752.00 9867.00 11350 20240223 -55.59 4200 20241115 20.00 11350 -55.59 20240223 4200 20.00 20241115 11350 -55.59 20240223 4200 20.00 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
8 20241128 100726 55 60.00 KOSPI 유통업 N N N Y 60 N 5070 20 2 0.40 56120200 11142 10.59 5140 5140 4975 6560 3540 5050 5036.82 55.73 0 -846 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1105 6.74 0.51 12 0.05 752.00 9867.00 11350 20240223 -55.33 4200 20241115 20.71 11350 -55.33 20240223 4200 20.71 20241115 11350 -55.33 20240223 4200 20.71 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
9 20241128 090723 55 60.00 KOSPI 유통업 N N N Y 60 N 5050 0 3 0.00 19628540 3905 3.71 5140 5140 4975 6560 3540 5050 5026.51 55.73 0 -922 5416 5232 5116 4932 4816 5175 4875 115 1510 500 3130 10 1 21794015 1101 6.72 0.51 12 0.02 752.00 9867.00 11350 20240223 -55.51 4200 20241115 20.24 11350 -55.51 20240223 4200 20.24 20241115 11350 -55.51 20240223 4200 20.24 20241115 2.69 N 077500 500 114 억 12146517 N N 552 N 00 N
10 20241127 160707 55 60.00 KOSPI 유통업 N N N Y 60 N 5050 -200 5 -3.81 537937680 104882 74.00 5240 5300 5000 6820 3680 5250 5129.19 55.80 0 -12822 5483 5366 5263 5146 5043 5315 5095 115 1570 500 3250 10 1 21794015 1101 6.72 0.51 12 0.48 752.00 9867.00 11350 20240223 -55.51 4200 20241115 20.24 11350 -55.51 20240223 4200 20.24 20241115 11350 -55.51 20240223 4200 20.24 20241115 2.61 N 077500 500 114 억 12160034 N N 552 N 00 N
11 20241127 150720 55 60.00 KOSPI 유통업 N N N Y 60 N 5170 -80 5 -1.52 521579890 101647 71.72 5240 5300 5000 6820 3680 5250 5131.29 55.80 0 -13016 5483 5366 5263 5146 5043 5315 5095 115 1570 500 3250 10 1 21794015 1127 6.88 0.52 12 0.47 752.00 9867.00 11350 20240223 -54.45 4200 20241115 23.10 11350 -54.45 20240223 4200 23.10 20241115 11350 -54.45 20240223 4200 23.10 20241115 2.61 N 077500 500 114 억 12160034 N N 19 N 00 N
12 20241127 140721 55 60.00 KOSPI 유통업 N N N Y 60 N 5100 -150 5 -2.86 476796110 92831 65.50 5240 5300 5000 6820 3680 5250 5136.17 55.80 0 -14028 5483 5366 5263 5146 5043 5315 5095 115 1570 500 3250 10 1 21794015 1111 6.78 0.52 12 0.43 752.00 9867.00 11350 20240223 -55.07 4200 20241115 21.43 11350 -55.07 20240223 4200 21.43 20241115 11350 -55.07 20240223 4200 21.43 20241115 2.61 N 077500 500 114 억 12160034 N N 19 N 00 N