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
339770/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
20241128,161259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10050,-150,5,-1.47,673401850,67091,105.32,10180,10250,9940,13260,7140,10200,10037.14,1.10,0,-6184,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2511,17.51,1.34,12,0.27,574.00,7475.00,12500,20240613,-19.60,7260,20231227,38.43,12500,-19.60,20240613,7470,34.54,20240102,12500,-19.60,20240613,7260,38.43,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,151325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,642024570,63957,100.40,10180,10250,9940,13260,7140,10200,10038.38,1.10,0,-6423,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.26,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,141322,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,485455210,48343,75.89,10180,10250,9940,13260,7140,10200,10041.89,1.10,0,-14,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.19,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,131320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,398414530,39625,62.21,10180,10250,9970,13260,7140,10200,10054.63,1.10,0,991,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.16,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,121318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10000,-200,5,-1.96,345301190,34320,53.88,10180,10250,9970,13260,7140,10200,10061.22,1.10,0,1586,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2498,17.42,1.34,12,0.14,574.00,7475.00,12500,20240613,-20.00,7260,20231227,37.74,12500,-20.00,20240613,7470,33.87,20240102,12500,-20.00,20240613,7260,37.74,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,111321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10020,-180,5,-1.76,288425570,28633,44.95,10180,10250,9970,13260,7140,10200,10073.19,1.10,0,2955,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2503,17.46,1.34,12,0.11,574.00,7475.00,12500,20240613,-19.84,7260,20231227,38.02,12500,-19.84,20240613,7470,34.14,20240102,12500,-19.84,20240613,7260,38.02,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,101320,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10150,-50,5,-0.49,183902760,18255,28.66,10180,10250,9970,13260,7140,10200,10074.10,1.10,0,6847,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2536,17.68,1.36,12,0.07,574.00,7475.00,12500,20240613,-18.80,7260,20231227,39.81,12500,-18.80,20240613,7470,35.88,20240102,12500,-18.80,20240613,7260,39.81,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241128,091318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10010,-190,5,-1.86,40347410,3994,6.27,10180,10250,10010,13260,7140,10200,10102.01,1.10,0,352,10533,10366,10233,10066,9933,10300,10000,126,3060,500,7340,10,1,24982540,2501,17.44,1.34,12,0.02,574.00,7475.00,12500,20240613,-19.92,7260,20231227,37.88,12500,-19.92,20240613,7470,34.00,20240102,12500,-19.92,20240613,7260,37.88,20231227,0.79,N,339770,500,125 억,,274663,N,N,15,N,00,N
20241127,161245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10200,-90,5,-0.87,649324180,63597,96.34,10290,10400,10100,13370,7210,10290,10209.98,1.15,0,-25736,10476,10382,10256,10162,10036,10430,10210,126,3080,500,7400,10,1,24982540,2548,17.77,1.36,12,0.25,574.00,7475.00,12500,20240613,-18.40,7260,20231227,40.50,12500,-18.40,20240613,7470,36.55,20240102,12500,-18.40,20240613,7260,40.50,20231227,0.82,N,339770,500,125 억,,286694,N,N,15,N,00,N
20241127,151311,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10200,-90,5,-0.87,631228700,61821,93.65,10290,10400,10100,13370,7210,10290,10210.59,1.15,0,-24821,10476,10382,10256,10162,10036,10430,10210,126,3080,500,7400,10,1,24982540,2548,17.77,1.36,12,0.25,574.00,7475.00,12500,20240613,-18.40,7260,20231227,40.50,12500,-18.40,20240613,7470,36.55,20240102,12500,-18.40,20240613,7260,40.50,20231227,0.82,N,339770,500,125 억,,286694,N,N,3,N,00,N
20241127,141305,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10220,-70,5,-0.68,554103290,54261,82.20,10290,10400,10100,13370,7210,10290,10211.81,1.15,0,-19903,10476,10382,10256,10162,10036,10430,10210,126,3080,500,7400,10,1,24982540,2553,17.80,1.37,12,0.22,574.00,7475.00,12500,20240613,-18.24,7260,20231227,40.77,12500,-18.24,20240613,7470,36.81,20240102,12500,-18.24,20240613,7260,40.77,20231227,0.82,N,339770,500,125 억,,286694,N,N,3,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 161259 57 100.00 KOSPI 유통업 N N N N N 10050 -150 5 -1.47 673401850 67091 105.32 10180 10250 9940 13260 7140 10200 10037.14 1.10 0 -6184 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2511 17.51 1.34 12 0.27 574.00 7475.00 12500 20240613 -19.60 7260 20231227 38.43 12500 -19.60 20240613 7470 34.54 20240102 12500 -19.60 20240613 7260 38.43 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
3 20241128 151325 57 100.00 KOSPI 유통업 N N N N N 10000 -200 5 -1.96 642024570 63957 100.40 10180 10250 9940 13260 7140 10200 10038.38 1.10 0 -6423 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2498 17.42 1.34 12 0.26 574.00 7475.00 12500 20240613 -20.00 7260 20231227 37.74 12500 -20.00 20240613 7470 33.87 20240102 12500 -20.00 20240613 7260 37.74 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
4 20241128 141322 57 100.00 KOSPI 유통업 N N N N N 10000 -200 5 -1.96 485455210 48343 75.89 10180 10250 9940 13260 7140 10200 10041.89 1.10 0 -14 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2498 17.42 1.34 12 0.19 574.00 7475.00 12500 20240613 -20.00 7260 20231227 37.74 12500 -20.00 20240613 7470 33.87 20240102 12500 -20.00 20240613 7260 37.74 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
5 20241128 131320 57 100.00 KOSPI 유통업 N N N N N 10000 -200 5 -1.96 398414530 39625 62.21 10180 10250 9970 13260 7140 10200 10054.63 1.10 0 991 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2498 17.42 1.34 12 0.16 574.00 7475.00 12500 20240613 -20.00 7260 20231227 37.74 12500 -20.00 20240613 7470 33.87 20240102 12500 -20.00 20240613 7260 37.74 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
6 20241128 121318 57 100.00 KOSPI 유통업 N N N N N 10000 -200 5 -1.96 345301190 34320 53.88 10180 10250 9970 13260 7140 10200 10061.22 1.10 0 1586 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2498 17.42 1.34 12 0.14 574.00 7475.00 12500 20240613 -20.00 7260 20231227 37.74 12500 -20.00 20240613 7470 33.87 20240102 12500 -20.00 20240613 7260 37.74 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
7 20241128 111321 57 100.00 KOSPI 유통업 N N N N N 10020 -180 5 -1.76 288425570 28633 44.95 10180 10250 9970 13260 7140 10200 10073.19 1.10 0 2955 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2503 17.46 1.34 12 0.11 574.00 7475.00 12500 20240613 -19.84 7260 20231227 38.02 12500 -19.84 20240613 7470 34.14 20240102 12500 -19.84 20240613 7260 38.02 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
8 20241128 101320 57 100.00 KOSPI 유통업 N N N N N 10150 -50 5 -0.49 183902760 18255 28.66 10180 10250 9970 13260 7140 10200 10074.10 1.10 0 6847 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2536 17.68 1.36 12 0.07 574.00 7475.00 12500 20240613 -18.80 7260 20231227 39.81 12500 -18.80 20240613 7470 35.88 20240102 12500 -18.80 20240613 7260 39.81 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
9 20241128 091318 57 100.00 KOSPI 유통업 N N N N N 10010 -190 5 -1.86 40347410 3994 6.27 10180 10250 10010 13260 7140 10200 10102.01 1.10 0 352 10533 10366 10233 10066 9933 10300 10000 126 3060 500 7340 10 1 24982540 2501 17.44 1.34 12 0.02 574.00 7475.00 12500 20240613 -19.92 7260 20231227 37.88 12500 -19.92 20240613 7470 34.00 20240102 12500 -19.92 20240613 7260 37.88 20231227 0.79 N 339770 500 125 억 274663 N N 15 N 00 N
10 20241127 161245 57 100.00 KOSPI 유통업 N N N N N 10200 -90 5 -0.87 649324180 63597 96.34 10290 10400 10100 13370 7210 10290 10209.98 1.15 0 -25736 10476 10382 10256 10162 10036 10430 10210 126 3080 500 7400 10 1 24982540 2548 17.77 1.36 12 0.25 574.00 7475.00 12500 20240613 -18.40 7260 20231227 40.50 12500 -18.40 20240613 7470 36.55 20240102 12500 -18.40 20240613 7260 40.50 20231227 0.82 N 339770 500 125 억 286694 N N 15 N 00 N
11 20241127 151311 57 100.00 KOSPI 유통업 N N N N N 10200 -90 5 -0.87 631228700 61821 93.65 10290 10400 10100 13370 7210 10290 10210.59 1.15 0 -24821 10476 10382 10256 10162 10036 10430 10210 126 3080 500 7400 10 1 24982540 2548 17.77 1.36 12 0.25 574.00 7475.00 12500 20240613 -18.40 7260 20231227 40.50 12500 -18.40 20240613 7470 36.55 20240102 12500 -18.40 20240613 7260 40.50 20231227 0.82 N 339770 500 125 억 286694 N N 3 N 00 N
12 20241127 141305 57 100.00 KOSPI 유통업 N N N N N 10220 -70 5 -0.68 554103290 54261 82.20 10290 10400 10100 13370 7210 10290 10211.81 1.15 0 -19903 10476 10382 10256 10162 10036 10430 10210 126 3080 500 7400 10 1 24982540 2553 17.80 1.37 12 0.22 574.00 7475.00 12500 20240613 -18.24 7260 20231227 40.77 12500 -18.24 20240613 7470 36.81 20240102 12500 -18.24 20240613 7260 40.77 20231227 0.82 N 339770 500 125 억 286694 N N 3 N 00 N