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
453340/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
20241128,161433,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13650,-290,5,-2.08,922164120,67073,26.60,13940,13950,13400,18120,9760,13940,13748.80,12.74,0,-22636,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4625,11.78,0.74,12,0.20,1159.00,18555.00,13960,20241127,-2.22,10050,20240805,35.82,13960,-2.22,20241127,10050,35.82,20240805,13960,-2.22,20241127,10050,35.82,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,151501,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13650,-290,5,-2.08,893126290,64945,25.76,13940,13950,13400,18120,9760,13940,13752.04,12.74,0,-21237,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4625,11.78,0.74,12,0.19,1159.00,18555.00,13960,20241127,-2.22,10050,20240805,35.82,13960,-2.22,20241127,10050,35.82,20240805,13960,-2.22,20241127,10050,35.82,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,141500,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13610,-330,5,-2.37,727481620,52795,20.94,13940,13950,13400,18120,9760,13940,13779.37,12.74,0,-13236,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4611,11.74,0.73,12,0.16,1159.00,18555.00,13960,20241127,-2.51,10050,20240805,35.42,13960,-2.51,20241127,10050,35.42,20240805,13960,-2.51,20241127,10050,35.42,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,131456,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13700,-240,5,-1.72,606612190,43916,17.42,13940,13950,13610,18120,9760,13940,13813.01,12.74,0,-10757,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4642,11.82,0.74,12,0.13,1159.00,18555.00,13960,20241127,-1.86,10050,20240805,36.32,13960,-1.86,20241127,10050,36.32,20240805,13960,-1.86,20241127,10050,36.32,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,121454,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13750,-190,5,-1.36,529383470,38274,15.18,13940,13950,13680,18120,9760,13940,13831.41,12.74,0,-8257,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4659,11.86,0.74,12,0.11,1159.00,18555.00,13960,20241127,-1.50,10050,20240805,36.82,13960,-1.50,20241127,10050,36.82,20240805,13960,-1.50,20241127,10050,36.82,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,111459,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13830,-110,5,-0.79,430455690,31072,12.32,13940,13950,13750,18120,9760,13940,13853.49,12.74,0,-6065,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4686,11.93,0.75,12,0.09,1159.00,18555.00,13960,20241127,-0.93,10050,20240805,37.61,13960,-0.93,20241127,10050,37.61,20240805,13960,-0.93,20241127,10050,37.61,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,101455,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13910,-30,5,-0.22,178967250,12867,5.10,13940,13950,13860,18120,9760,13940,13909.01,12.74,0,-2395,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4713,12.00,0.75,12,0.04,1159.00,18555.00,13960,20241127,-0.36,10050,20240805,38.41,13960,-0.36,20241127,10050,38.41,20240805,13960,-0.36,20241127,10050,38.41,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241128,091453,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13940,0,3,0.00,65706880,4726,1.87,13940,13950,13860,18120,9760,13940,13903.28,12.74,0,-460,14320,14130,13770,13580,13220,14225,13675,169,4180,500,10590,10,1,33880914,4723,12.03,0.75,12,0.01,1159.00,18555.00,13960,20241127,-0.14,10050,20240805,38.71,13960,-0.14,20241127,10050,38.71,20240805,13960,-0.14,20241127,10050,38.71,20240805,0.13,N,453340,500,169 억,,4317671,N,N,20,N,00,N
20241127,161416,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13940,530,2,3.95,3438527150,250951,296.02,13490,13960,13410,17430,9390,13410,13701.29,12.60,0,61318,13583,13496,13323,13236,13063,13540,13280,169,4020,500,10190,10,1,33880914,4723,12.03,0.75,12,0.74,1159.00,18555.00,13960,20241127,-0.14,10050,20240805,38.71,13960,-0.14,20241127,10050,38.71,20240805,13960,-0.14,20241127,10050,38.71,20240805,0.13,N,453340,500,169 억,,4269093,N,N,20,N,00,N
20241127,151444,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13940,530,2,3.95,3345051210,244242,288.10,13490,13960,13410,17430,9390,13410,13695.64,12.60,0,62103,13583,13496,13323,13236,13063,13540,13280,169,4020,500,10190,10,1,33880914,4723,12.03,0.75,12,0.72,1159.00,18555.00,13960,20241127,-0.14,10050,20240805,38.71,13960,-0.14,20241127,10050,38.71,20240805,13960,-0.14,20241127,10050,38.71,20240805,0.13,N,453340,500,169 억,,4269093,N,N,8,N,00,N
20241127,141437,55,60.00,KOSPI,신고가,유통업,N,N,N,Y,60,N,13710,300,2,2.24,2179409790,160250,189.03,13490,13710,13410,17430,9390,13410,13600.06,12.60,0,66216,13583,13496,13323,13236,13063,13540,13280,169,4020,500,10190,10,1,33880914,4645,11.83,0.74,12,0.47,1159.00,18555.00,13710,20241127,0.00,10050,20240805,36.42,13710,0.00,20241127,10050,36.42,20240805,13710,0.00,20241127,10050,36.42,20240805,0.13,N,453340,500,169 억,,4269093,N,N,8,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 161433 55 60.00 KOSPI 유통업 N N N Y 60 N 13650 -290 5 -2.08 922164120 67073 26.60 13940 13950 13400 18120 9760 13940 13748.80 12.74 0 -22636 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4625 11.78 0.74 12 0.20 1159.00 18555.00 13960 20241127 -2.22 10050 20240805 35.82 13960 -2.22 20241127 10050 35.82 20240805 13960 -2.22 20241127 10050 35.82 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
3 20241128 151501 55 60.00 KOSPI 유통업 N N N Y 60 N 13650 -290 5 -2.08 893126290 64945 25.76 13940 13950 13400 18120 9760 13940 13752.04 12.74 0 -21237 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4625 11.78 0.74 12 0.19 1159.00 18555.00 13960 20241127 -2.22 10050 20240805 35.82 13960 -2.22 20241127 10050 35.82 20240805 13960 -2.22 20241127 10050 35.82 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
4 20241128 141500 55 60.00 KOSPI 유통업 N N N Y 60 N 13610 -330 5 -2.37 727481620 52795 20.94 13940 13950 13400 18120 9760 13940 13779.37 12.74 0 -13236 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4611 11.74 0.73 12 0.16 1159.00 18555.00 13960 20241127 -2.51 10050 20240805 35.42 13960 -2.51 20241127 10050 35.42 20240805 13960 -2.51 20241127 10050 35.42 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
5 20241128 131456 55 60.00 KOSPI 유통업 N N N Y 60 N 13700 -240 5 -1.72 606612190 43916 17.42 13940 13950 13610 18120 9760 13940 13813.01 12.74 0 -10757 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4642 11.82 0.74 12 0.13 1159.00 18555.00 13960 20241127 -1.86 10050 20240805 36.32 13960 -1.86 20241127 10050 36.32 20240805 13960 -1.86 20241127 10050 36.32 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
6 20241128 121454 55 60.00 KOSPI 유통업 N N N Y 60 N 13750 -190 5 -1.36 529383470 38274 15.18 13940 13950 13680 18120 9760 13940 13831.41 12.74 0 -8257 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4659 11.86 0.74 12 0.11 1159.00 18555.00 13960 20241127 -1.50 10050 20240805 36.82 13960 -1.50 20241127 10050 36.82 20240805 13960 -1.50 20241127 10050 36.82 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
7 20241128 111459 55 60.00 KOSPI 유통업 N N N Y 60 N 13830 -110 5 -0.79 430455690 31072 12.32 13940 13950 13750 18120 9760 13940 13853.49 12.74 0 -6065 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4686 11.93 0.75 12 0.09 1159.00 18555.00 13960 20241127 -0.93 10050 20240805 37.61 13960 -0.93 20241127 10050 37.61 20240805 13960 -0.93 20241127 10050 37.61 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
8 20241128 101455 55 60.00 KOSPI 유통업 N N N Y 60 N 13910 -30 5 -0.22 178967250 12867 5.10 13940 13950 13860 18120 9760 13940 13909.01 12.74 0 -2395 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4713 12.00 0.75 12 0.04 1159.00 18555.00 13960 20241127 -0.36 10050 20240805 38.41 13960 -0.36 20241127 10050 38.41 20240805 13960 -0.36 20241127 10050 38.41 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
9 20241128 091453 55 60.00 KOSPI 유통업 N N N Y 60 N 13940 0 3 0.00 65706880 4726 1.87 13940 13950 13860 18120 9760 13940 13903.28 12.74 0 -460 14320 14130 13770 13580 13220 14225 13675 169 4180 500 10590 10 1 33880914 4723 12.03 0.75 12 0.01 1159.00 18555.00 13960 20241127 -0.14 10050 20240805 38.71 13960 -0.14 20241127 10050 38.71 20240805 13960 -0.14 20241127 10050 38.71 20240805 0.13 N 453340 500 169 억 4317671 N N 20 N 00 N
10 20241127 161416 55 60.00 KOSPI 신고가 유통업 N N N Y 60 N 13940 530 2 3.95 3438527150 250951 296.02 13490 13960 13410 17430 9390 13410 13701.29 12.60 0 61318 13583 13496 13323 13236 13063 13540 13280 169 4020 500 10190 10 1 33880914 4723 12.03 0.75 12 0.74 1159.00 18555.00 13960 20241127 -0.14 10050 20240805 38.71 13960 -0.14 20241127 10050 38.71 20240805 13960 -0.14 20241127 10050 38.71 20240805 0.13 N 453340 500 169 억 4269093 N N 20 N 00 N
11 20241127 151444 55 60.00 KOSPI 신고가 유통업 N N N Y 60 N 13940 530 2 3.95 3345051210 244242 288.10 13490 13960 13410 17430 9390 13410 13695.64 12.60 0 62103 13583 13496 13323 13236 13063 13540 13280 169 4020 500 10190 10 1 33880914 4723 12.03 0.75 12 0.72 1159.00 18555.00 13960 20241127 -0.14 10050 20240805 38.71 13960 -0.14 20241127 10050 38.71 20240805 13960 -0.14 20241127 10050 38.71 20240805 0.13 N 453340 500 169 억 4269093 N N 8 N 00 N
12 20241127 141437 55 60.00 KOSPI 신고가 유통업 N N N Y 60 N 13710 300 2 2.24 2179409790 160250 189.03 13490 13710 13410 17430 9390 13410 13600.06 12.60 0 66216 13583 13496 13323 13236 13063 13540 13280 169 4020 500 10190 10 1 33880914 4645 11.83 0.74 12 0.47 1159.00 18555.00 13710 20241127 0.00 10050 20240805 36.42 13710 0.00 20241127 10050 36.42 20240805 13710 0.00 20241127 10050 36.42 20240805 0.13 N 453340 500 169 억 4269093 N N 8 N 00 N