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
475560/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
20241128,161457,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37350,-650,5,-1.71,5532006850,147633,82.99,38000,38300,37250,49400,26600,38000,37471.61,0.27,0,2942,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5403,20.33,3.23,12,1.02,1837.00,11574.00,64500,20241106,-42.09,37250,20241128,0.27,64500,-42.09,20241106,37250,0.27,20241128,64500,-42.09,20241106,37250,0.27,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,151526,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37300,-700,5,-1.84,5339328850,142474,80.09,38000,38300,37250,49400,26600,38000,37475.81,0.27,0,2419,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5396,20.30,3.22,12,0.98,1837.00,11574.00,64500,20241106,-42.17,37250,20241128,0.13,64500,-42.17,20241106,37250,0.13,20241128,64500,-42.17,20241106,37250,0.13,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,141524,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37300,-700,5,-1.84,4761689400,126985,71.39,38000,38300,37250,49400,26600,38000,37498.04,0.27,0,2978,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5396,20.30,3.22,12,0.88,1837.00,11574.00,64500,20241106,-42.17,37250,20241128,0.13,64500,-42.17,20241106,37250,0.13,20241128,64500,-42.17,20241106,37250,0.13,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,131521,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37450,-550,5,-1.45,4033022500,107462,60.41,38000,38300,37300,49400,26600,38000,37529.75,0.27,0,2831,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5418,20.39,3.24,12,0.74,1837.00,11574.00,64500,20241106,-41.94,37300,20241128,0.40,64500,-41.94,20241106,37300,0.40,20241128,64500,-41.94,20241106,37300,0.40,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,121518,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37300,-700,5,-1.84,3584144700,95465,53.67,38000,38300,37300,49400,26600,38000,37544.07,0.27,0,2384,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5396,20.30,3.22,12,0.66,1837.00,11574.00,64500,20241106,-42.17,37300,20241128,0.00,64500,-42.17,20241106,37300,0.00,20241128,64500,-42.17,20241106,37300,0.00,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,111524,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37450,-550,5,-1.45,3030109900,80648,45.34,38000,38300,37350,49400,26600,38000,37572.03,0.27,0,1574,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5418,20.39,3.24,12,0.56,1837.00,11574.00,64500,20241106,-41.94,37350,20241128,0.27,64500,-41.94,20241106,37350,0.27,20241128,64500,-41.94,20241106,37350,0.27,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,101520,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37400,-600,5,-1.58,2518450350,66981,37.65,38000,38300,37350,49400,26600,38000,37599.47,0.27,0,1219,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5410,20.36,3.23,12,0.46,1837.00,11574.00,64500,20241106,-42.02,37350,20241128,0.13,64500,-42.02,20241106,37350,0.13,20241128,64500,-42.02,20241106,37350,0.13,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241128,091518,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,37500,-500,5,-1.32,751837950,19871,11.17,38000,38300,37400,49400,26600,38000,37835.93,0.27,0,619,39800,38900,38450,37550,37100,38675,37325,74,11400,500,26600,50,1,14466030,5425,20.41,3.24,12,0.14,1837.00,11574.00,64500,20241106,-41.86,37400,20241128,0.27,64500,-41.86,20241106,37400,0.27,20241128,64500,-41.86,20241106,37400,0.27,20241128,0.00,N,475560,500,73 억,,39147,N,N,0,N,00,N
20241127,161439,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38000,-1050,5,-2.69,6644662100,173478,89.29,39350,39350,38000,50700,27350,39050,38304.89,0.27,0,156,40083,39566,39233,38716,38383,39825,38975,74,11650,500,27330,50,1,14466030,5497,20.69,3.28,12,1.20,1837.00,11574.00,64500,20241106,-41.09,38000,20241127,0.00,64500,-41.09,20241106,38000,0.00,20241127,64500,-41.09,20241106,38000,0.00,20241127,0.00,N,475560,500,73 억,,39136,N,N,0,N,00,N
20241127,151509,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38100,-950,5,-2.43,6295159250,164285,84.56,39350,39350,38000,50700,27350,39050,38318.48,0.27,0,147,40083,39566,39233,38716,38383,39825,38975,74,11650,500,27330,50,1,14466030,5512,20.74,3.29,12,1.14,1837.00,11574.00,64500,20241106,-40.93,38000,20241127,0.26,64500,-40.93,20241106,38000,0.26,20241127,64500,-40.93,20241106,38000,0.26,20241127,0.00,N,475560,500,73 억,,39136,N,N,0,N,00,N
20241127,141500,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,38100,-950,5,-2.43,5571211500,145268,74.77,39350,39350,38050,50700,27350,39050,38351.22,0.27,0,147,40083,39566,39233,38716,38383,39825,38975,74,11650,500,27330,50,1,14466030,5512,20.74,3.29,12,1.00,1837.00,11574.00,64500,20241106,-40.93,38050,20241127,0.13,64500,-40.93,20241106,38050,0.13,20241127,64500,-40.93,20241106,38050,0.13,20241127,0.00,N,475560,500,73 억,,39136,N,N,0,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 161457 57 100.00 KOSPI 신저가 유통업 N N N N N 37350 -650 5 -1.71 5532006850 147633 82.99 38000 38300 37250 49400 26600 38000 37471.61 0.27 0 2942 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5403 20.33 3.23 12 1.02 1837.00 11574.00 64500 20241106 -42.09 37250 20241128 0.27 64500 -42.09 20241106 37250 0.27 20241128 64500 -42.09 20241106 37250 0.27 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
3 20241128 151526 57 100.00 KOSPI 신저가 유통업 N N N N N 37300 -700 5 -1.84 5339328850 142474 80.09 38000 38300 37250 49400 26600 38000 37475.81 0.27 0 2419 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5396 20.30 3.22 12 0.98 1837.00 11574.00 64500 20241106 -42.17 37250 20241128 0.13 64500 -42.17 20241106 37250 0.13 20241128 64500 -42.17 20241106 37250 0.13 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
4 20241128 141524 57 100.00 KOSPI 신저가 유통업 N N N N N 37300 -700 5 -1.84 4761689400 126985 71.39 38000 38300 37250 49400 26600 38000 37498.04 0.27 0 2978 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5396 20.30 3.22 12 0.88 1837.00 11574.00 64500 20241106 -42.17 37250 20241128 0.13 64500 -42.17 20241106 37250 0.13 20241128 64500 -42.17 20241106 37250 0.13 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
5 20241128 131521 57 100.00 KOSPI 신저가 유통업 N N N N N 37450 -550 5 -1.45 4033022500 107462 60.41 38000 38300 37300 49400 26600 38000 37529.75 0.27 0 2831 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5418 20.39 3.24 12 0.74 1837.00 11574.00 64500 20241106 -41.94 37300 20241128 0.40 64500 -41.94 20241106 37300 0.40 20241128 64500 -41.94 20241106 37300 0.40 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
6 20241128 121518 57 100.00 KOSPI 신저가 유통업 N N N N N 37300 -700 5 -1.84 3584144700 95465 53.67 38000 38300 37300 49400 26600 38000 37544.07 0.27 0 2384 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5396 20.30 3.22 12 0.66 1837.00 11574.00 64500 20241106 -42.17 37300 20241128 0.00 64500 -42.17 20241106 37300 0.00 20241128 64500 -42.17 20241106 37300 0.00 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
7 20241128 111524 57 100.00 KOSPI 신저가 유통업 N N N N N 37450 -550 5 -1.45 3030109900 80648 45.34 38000 38300 37350 49400 26600 38000 37572.03 0.27 0 1574 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5418 20.39 3.24 12 0.56 1837.00 11574.00 64500 20241106 -41.94 37350 20241128 0.27 64500 -41.94 20241106 37350 0.27 20241128 64500 -41.94 20241106 37350 0.27 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
8 20241128 101520 57 100.00 KOSPI 신저가 유통업 N N N N N 37400 -600 5 -1.58 2518450350 66981 37.65 38000 38300 37350 49400 26600 38000 37599.47 0.27 0 1219 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5410 20.36 3.23 12 0.46 1837.00 11574.00 64500 20241106 -42.02 37350 20241128 0.13 64500 -42.02 20241106 37350 0.13 20241128 64500 -42.02 20241106 37350 0.13 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
9 20241128 091518 57 100.00 KOSPI 신저가 유통업 N N N N N 37500 -500 5 -1.32 751837950 19871 11.17 38000 38300 37400 49400 26600 38000 37835.93 0.27 0 619 39800 38900 38450 37550 37100 38675 37325 74 11400 500 26600 50 1 14466030 5425 20.41 3.24 12 0.14 1837.00 11574.00 64500 20241106 -41.86 37400 20241128 0.27 64500 -41.86 20241106 37400 0.27 20241128 64500 -41.86 20241106 37400 0.27 20241128 0.00 N 475560 500 73 억 39147 N N 0 N 00 N
10 20241127 161439 57 100.00 KOSPI 신저가 유통업 N N N N N 38000 -1050 5 -2.69 6644662100 173478 89.29 39350 39350 38000 50700 27350 39050 38304.89 0.27 0 156 40083 39566 39233 38716 38383 39825 38975 74 11650 500 27330 50 1 14466030 5497 20.69 3.28 12 1.20 1837.00 11574.00 64500 20241106 -41.09 38000 20241127 0.00 64500 -41.09 20241106 38000 0.00 20241127 64500 -41.09 20241106 38000 0.00 20241127 0.00 N 475560 500 73 억 39136 N N 0 N 00 N
11 20241127 151509 57 100.00 KOSPI 신저가 유통업 N N N N N 38100 -950 5 -2.43 6295159250 164285 84.56 39350 39350 38000 50700 27350 39050 38318.48 0.27 0 147 40083 39566 39233 38716 38383 39825 38975 74 11650 500 27330 50 1 14466030 5512 20.74 3.29 12 1.14 1837.00 11574.00 64500 20241106 -40.93 38000 20241127 0.26 64500 -40.93 20241106 38000 0.26 20241127 64500 -40.93 20241106 38000 0.26 20241127 0.00 N 475560 500 73 억 39136 N N 0 N 00 N
12 20241127 141500 57 100.00 KOSPI 신저가 유통업 N N N N N 38100 -950 5 -2.43 5571211500 145268 74.77 39350 39350 38050 50700 27350 39050 38351.22 0.27 0 147 40083 39566 39233 38716 38383 39825 38975 74 11650 500 27330 50 1 14466030 5512 20.74 3.29 12 1.00 1837.00 11574.00 64500 20241106 -40.93 38050 20241127 0.13 64500 -40.93 20241106 38050 0.13 20241127 64500 -40.93 20241106 38050 0.13 20241127 0.00 N 475560 500 73 억 39136 N N 0 N 00 N