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
452260/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
20241128,161431,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,16,2,1.35,213262817,177606,118.31,1186,1240,1184,1541,831,1186,1200.76,3.92,0,15282,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2330,-7.86,0.29,12,0.09,-153.00,4213.00,1845,20240221,-34.85,1004,20231206,19.72,1845,-34.85,20240221,1010,19.01,20240805,1845,-34.85,20240221,1004,19.72,20231206,1.46,N,452260,500,969 억,,7596726,N,N,131,N,00,N
20241128,151459,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,11,2,0.93,198505736,165326,110.13,1186,1240,1184,1541,831,1186,1200.69,3.92,0,10290,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2320,-7.82,0.28,12,0.09,-153.00,4213.00,1845,20240221,-35.12,1004,20231206,19.22,1845,-35.12,20240221,1010,18.51,20240805,1845,-35.12,20240221,1004,19.22,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,141457,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1202,16,2,1.35,180041933,149899,99.85,1186,1240,1184,1541,831,1186,1201.09,3.92,0,9758,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2330,-7.86,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.85,1004,20231206,19.72,1845,-34.85,20240221,1010,19.01,20240805,1845,-34.85,20240221,1004,19.72,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,131454,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1204,18,2,1.52,175363349,146008,97.26,1186,1240,1184,1541,831,1186,1201.05,3.92,0,8334,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2334,-7.87,0.29,12,0.08,-153.00,4213.00,1845,20240221,-34.74,1004,20231206,19.92,1845,-34.74,20240221,1010,19.21,20240805,1845,-34.74,20240221,1004,19.92,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,121452,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1197,11,2,0.93,100473683,84083,56.01,1186,1201,1184,1541,831,1186,1194.94,3.92,0,15487,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2320,-7.82,0.28,12,0.04,-153.00,4213.00,1845,20240221,-35.12,1004,20231206,19.22,1845,-35.12,20240221,1010,18.51,20240805,1845,-35.12,20240221,1004,19.22,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,111456,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1199,13,2,1.10,80655417,67546,45.00,1186,1201,1184,1541,831,1186,1194.08,3.92,0,18661,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2324,-7.84,0.28,12,0.03,-153.00,4213.00,1845,20240221,-35.01,1004,20231206,19.42,1845,-35.01,20240221,1010,18.71,20240805,1845,-35.01,20240221,1004,19.42,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,101453,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1194,8,2,0.67,46231691,38817,25.86,1186,1195,1184,1541,831,1186,1191.02,3.92,0,1322,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2315,-7.80,0.28,12,0.02,-153.00,4213.00,1845,20240221,-35.28,1004,20231206,18.92,1845,-35.28,20240221,1010,18.22,20240805,1845,-35.28,20240221,1004,18.92,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241128,091451,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,5,2,0.42,3567367,3007,2.00,1186,1192,1184,1541,831,1186,1186.36,3.92,0,-1068,1210,1198,1192,1180,1174,1195,1177,969,355,500,800,1,1,193859610,2309,-7.78,0.28,12,0.00,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.46,N,452260,500,969 억,,7596726,N,N,203,N,00,N
20241127,161414,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1186,-14,5,-1.17,176709624,147762,63.13,1191,1204,1186,1560,840,1200,1195.93,3.92,0,-6681,1250,1225,1206,1181,1162,1215,1171,969,360,500,810,1,1,193859610,2299,-7.75,0.28,12,0.08,-153.00,4213.00,1845,20240221,-35.72,1004,20231206,18.13,1845,-35.72,20240221,1010,17.43,20240805,1845,-35.72,20240221,1004,18.13,20231206,1.47,N,452260,500,969 억,,7605190,N,N,203,N,00,N
20241127,151442,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1191,-9,5,-0.75,168793038,141093,60.29,1191,1204,1189,1560,840,1200,1196.32,3.92,0,-4983,1250,1225,1206,1181,1162,1215,1171,969,360,500,810,1,1,193859610,2309,-7.78,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.45,1004,20231206,18.63,1845,-35.45,20240221,1010,17.92,20240805,1845,-35.45,20240221,1004,18.63,20231206,1.47,N,452260,500,969 억,,7605190,N,N,54,N,00,N
20241127,141435,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1195,-5,5,-0.42,104573308,87296,37.30,1191,1204,1190,1560,840,1200,1197.92,3.92,0,573,1250,1225,1206,1181,1162,1215,1171,969,360,500,810,1,1,193859610,2317,-7.81,0.28,12,0.05,-153.00,4213.00,1845,20240221,-35.23,1004,20231206,19.02,1845,-35.23,20240221,1010,18.32,20240805,1845,-35.23,20240221,1004,19.02,20231206,1.47,N,452260,500,969 억,,7605190,N,N,54,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 161431 55 60.00 KOSPI 유통업 N N N Y 60 N 1202 16 2 1.35 213262817 177606 118.31 1186 1240 1184 1541 831 1186 1200.76 3.92 0 15282 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2330 -7.86 0.29 12 0.09 -153.00 4213.00 1845 20240221 -34.85 1004 20231206 19.72 1845 -34.85 20240221 1010 19.01 20240805 1845 -34.85 20240221 1004 19.72 20231206 1.46 N 452260 500 969 억 7596726 N N 131 N 00 N
3 20241128 151459 55 60.00 KOSPI 유통업 N N N Y 60 N 1197 11 2 0.93 198505736 165326 110.13 1186 1240 1184 1541 831 1186 1200.69 3.92 0 10290 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2320 -7.82 0.28 12 0.09 -153.00 4213.00 1845 20240221 -35.12 1004 20231206 19.22 1845 -35.12 20240221 1010 18.51 20240805 1845 -35.12 20240221 1004 19.22 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
4 20241128 141457 55 60.00 KOSPI 유통업 N N N Y 60 N 1202 16 2 1.35 180041933 149899 99.85 1186 1240 1184 1541 831 1186 1201.09 3.92 0 9758 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2330 -7.86 0.29 12 0.08 -153.00 4213.00 1845 20240221 -34.85 1004 20231206 19.72 1845 -34.85 20240221 1010 19.01 20240805 1845 -34.85 20240221 1004 19.72 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
5 20241128 131454 55 60.00 KOSPI 유통업 N N N Y 60 N 1204 18 2 1.52 175363349 146008 97.26 1186 1240 1184 1541 831 1186 1201.05 3.92 0 8334 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2334 -7.87 0.29 12 0.08 -153.00 4213.00 1845 20240221 -34.74 1004 20231206 19.92 1845 -34.74 20240221 1010 19.21 20240805 1845 -34.74 20240221 1004 19.92 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
6 20241128 121452 55 60.00 KOSPI 유통업 N N N Y 60 N 1197 11 2 0.93 100473683 84083 56.01 1186 1201 1184 1541 831 1186 1194.94 3.92 0 15487 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2320 -7.82 0.28 12 0.04 -153.00 4213.00 1845 20240221 -35.12 1004 20231206 19.22 1845 -35.12 20240221 1010 18.51 20240805 1845 -35.12 20240221 1004 19.22 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
7 20241128 111456 55 60.00 KOSPI 유통업 N N N Y 60 N 1199 13 2 1.10 80655417 67546 45.00 1186 1201 1184 1541 831 1186 1194.08 3.92 0 18661 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2324 -7.84 0.28 12 0.03 -153.00 4213.00 1845 20240221 -35.01 1004 20231206 19.42 1845 -35.01 20240221 1010 18.71 20240805 1845 -35.01 20240221 1004 19.42 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
8 20241128 101453 55 60.00 KOSPI 유통업 N N N Y 60 N 1194 8 2 0.67 46231691 38817 25.86 1186 1195 1184 1541 831 1186 1191.02 3.92 0 1322 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2315 -7.80 0.28 12 0.02 -153.00 4213.00 1845 20240221 -35.28 1004 20231206 18.92 1845 -35.28 20240221 1010 18.22 20240805 1845 -35.28 20240221 1004 18.92 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
9 20241128 091451 55 60.00 KOSPI 유통업 N N N Y 60 N 1191 5 2 0.42 3567367 3007 2.00 1186 1192 1184 1541 831 1186 1186.36 3.92 0 -1068 1210 1198 1192 1180 1174 1195 1177 969 355 500 800 1 1 193859610 2309 -7.78 0.28 12 0.00 -153.00 4213.00 1845 20240221 -35.45 1004 20231206 18.63 1845 -35.45 20240221 1010 17.92 20240805 1845 -35.45 20240221 1004 18.63 20231206 1.46 N 452260 500 969 억 7596726 N N 203 N 00 N
10 20241127 161414 55 60.00 KOSPI 유통업 N N N Y 60 N 1186 -14 5 -1.17 176709624 147762 63.13 1191 1204 1186 1560 840 1200 1195.93 3.92 0 -6681 1250 1225 1206 1181 1162 1215 1171 969 360 500 810 1 1 193859610 2299 -7.75 0.28 12 0.08 -153.00 4213.00 1845 20240221 -35.72 1004 20231206 18.13 1845 -35.72 20240221 1010 17.43 20240805 1845 -35.72 20240221 1004 18.13 20231206 1.47 N 452260 500 969 억 7605190 N N 203 N 00 N
11 20241127 151442 55 60.00 KOSPI 유통업 N N N Y 60 N 1191 -9 5 -0.75 168793038 141093 60.29 1191 1204 1189 1560 840 1200 1196.32 3.92 0 -4983 1250 1225 1206 1181 1162 1215 1171 969 360 500 810 1 1 193859610 2309 -7.78 0.28 12 0.07 -153.00 4213.00 1845 20240221 -35.45 1004 20231206 18.63 1845 -35.45 20240221 1010 17.92 20240805 1845 -35.45 20240221 1004 18.63 20231206 1.47 N 452260 500 969 억 7605190 N N 54 N 00 N
12 20241127 141435 55 60.00 KOSPI 유통업 N N N Y 60 N 1195 -5 5 -0.42 104573308 87296 37.30 1191 1204 1190 1560 840 1200 1197.92 3.92 0 573 1250 1225 1206 1181 1162 1215 1171 969 360 500 810 1 1 193859610 2317 -7.81 0.28 12 0.05 -153.00 4213.00 1845 20240221 -35.23 1004 20231206 19.02 1845 -35.23 20240221 1010 18.32 20240805 1845 -35.23 20240221 1004 19.02 20231206 1.47 N 452260 500 969 억 7605190 N N 54 N 00 N