ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037710/price/prices-20241201.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
20241203,160437,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29300,100,2,0.34,119446600,4067,86.53,29300,29450,29300,37950,20450,29200,29369.71,10.22,0,109,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2331,4.84,0.28,12,0.05,6055.00,102953.00,32500,20240206,-9.85,27750,20240805,5.59,32500,-9.85,20240206,27750,5.59,20240805,32500,-9.85,20240206,27750,5.59,20240805,0.29,N,037710,1000,79 억,,813037,N,N,1,N,00,N
20241203,150446,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29350,150,2,0.51,107925700,3674,78.17,29300,29450,29300,37950,20450,29200,29375.53,10.22,0,4,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2335,4.85,0.29,12,0.05,6055.00,102953.00,32500,20240206,-9.69,27750,20240805,5.77,32500,-9.69,20240206,27750,5.77,20240805,32500,-9.69,20240206,27750,5.77,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,140437,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,200,2,0.68,97270700,3311,70.45,29300,29450,29300,37950,20450,29200,29378.04,10.22,0,8,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2339,4.86,0.29,12,0.04,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,130435,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29450,250,2,0.86,97123850,3306,70.34,29300,29450,29300,37950,20450,29200,29378.06,10.22,0,11,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2343,4.86,0.29,12,0.04,6055.00,102953.00,32500,20240206,-9.38,27750,20240805,6.13,32500,-9.38,20240206,27750,6.13,20240805,32500,-9.38,20240206,27750,6.13,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,120450,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29450,250,2,0.86,78453850,2672,56.85,29300,29450,29300,37950,20450,29200,29361.47,10.22,0,9,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2343,4.86,0.29,12,0.03,6055.00,102953.00,32500,20240206,-9.38,27750,20240805,6.13,32500,-9.38,20240206,27750,6.13,20240805,32500,-9.38,20240206,27750,6.13,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,110435,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,200,2,0.68,29224150,995,21.17,29300,29400,29300,37950,20450,29200,29371.01,10.22,0,3,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2339,4.86,0.29,12,0.01,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,100426,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,200,2,0.68,11379050,388,8.26,29300,29400,29300,37950,20450,29200,29327.45,10.22,0,6,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2339,4.86,0.29,12,0.00,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241203,090425,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29300,100,2,0.34,2461200,84,1.79,29300,29300,29300,37950,20450,29200,29300.00,10.22,0,0,29733,29466,29333,29066,28933,29400,29000,80,8750,1000,21600,50,1,7957190,2331,4.84,0.28,12,0.00,6055.00,102953.00,32500,20240206,-9.85,27750,20240805,5.59,32500,-9.85,20240206,27750,5.59,20240805,32500,-9.85,20240206,27750,5.59,20240805,0.29,N,037710,1000,79 억,,813037,N,N,5,N,00,N
20241202,160413,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29200,-150,5,-0.51,138186700,4700,57.36,29200,29600,29200,38150,20550,29350,29401.43,10.22,0,-246,29883,29616,29433,29166,28983,29575,29125,80,8800,1000,21710,50,1,7957190,2323,4.82,0.28,12,0.06,6055.00,102953.00,32500,20240206,-10.15,27750,20240805,5.23,32500,-10.15,20240206,27750,5.23,20240805,32500,-10.15,20240206,27750,5.23,20240805,0.28,N,037710,1000,79 억,,813210,N,N,5,N,00,N
20241202,150438,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,-100,5,-0.34,126444100,4299,52.47,29200,29600,29200,38150,20550,29350,29412.44,10.22,0,-247,29883,29616,29433,29166,28983,29575,29125,80,8800,1000,21710,50,1,7957190,2327,4.83,0.28,12,0.05,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.28,N,037710,1000,79 억,,813210,N,N,7,N,00,N
20241202,140424,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,-100,5,-0.34,101348200,3440,41.98,29200,29600,29200,38150,20550,29350,29461.69,10.22,0,-360,29883,29616,29433,29166,28983,29575,29125,80,8800,1000,21710,50,1,7957190,2327,4.83,0.28,12,0.04,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.28,N,037710,1000,79 억,,813210,N,N,7,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 20241203 160437 57 100.00 KOSPI 유통업 N N N N N 29300 100 2 0.34 119446600 4067 86.53 29300 29450 29300 37950 20450 29200 29369.71 10.22 0 109 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2331 4.84 0.28 12 0.05 6055.00 102953.00 32500 20240206 -9.85 27750 20240805 5.59 32500 -9.85 20240206 27750 5.59 20240805 32500 -9.85 20240206 27750 5.59 20240805 0.29 N 037710 1000 79 억 813037 N N 1 N 00 N
3 20241203 150446 57 100.00 KOSPI 유통업 N N N N N 29350 150 2 0.51 107925700 3674 78.17 29300 29450 29300 37950 20450 29200 29375.53 10.22 0 4 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2335 4.85 0.29 12 0.05 6055.00 102953.00 32500 20240206 -9.69 27750 20240805 5.77 32500 -9.69 20240206 27750 5.77 20240805 32500 -9.69 20240206 27750 5.77 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
4 20241203 140437 57 100.00 KOSPI 유통업 N N N N N 29400 200 2 0.68 97270700 3311 70.45 29300 29450 29300 37950 20450 29200 29378.04 10.22 0 8 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2339 4.86 0.29 12 0.04 6055.00 102953.00 32500 20240206 -9.54 27750 20240805 5.95 32500 -9.54 20240206 27750 5.95 20240805 32500 -9.54 20240206 27750 5.95 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
5 20241203 130435 57 100.00 KOSPI 유통업 N N N N N 29450 250 2 0.86 97123850 3306 70.34 29300 29450 29300 37950 20450 29200 29378.06 10.22 0 11 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2343 4.86 0.29 12 0.04 6055.00 102953.00 32500 20240206 -9.38 27750 20240805 6.13 32500 -9.38 20240206 27750 6.13 20240805 32500 -9.38 20240206 27750 6.13 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
6 20241203 120450 57 100.00 KOSPI 유통업 N N N N N 29450 250 2 0.86 78453850 2672 56.85 29300 29450 29300 37950 20450 29200 29361.47 10.22 0 9 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2343 4.86 0.29 12 0.03 6055.00 102953.00 32500 20240206 -9.38 27750 20240805 6.13 32500 -9.38 20240206 27750 6.13 20240805 32500 -9.38 20240206 27750 6.13 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
7 20241203 110435 57 100.00 KOSPI 유통업 N N N N N 29400 200 2 0.68 29224150 995 21.17 29300 29400 29300 37950 20450 29200 29371.01 10.22 0 3 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2339 4.86 0.29 12 0.01 6055.00 102953.00 32500 20240206 -9.54 27750 20240805 5.95 32500 -9.54 20240206 27750 5.95 20240805 32500 -9.54 20240206 27750 5.95 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
8 20241203 100426 57 100.00 KOSPI 유통업 N N N N N 29400 200 2 0.68 11379050 388 8.26 29300 29400 29300 37950 20450 29200 29327.45 10.22 0 6 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2339 4.86 0.29 12 0.00 6055.00 102953.00 32500 20240206 -9.54 27750 20240805 5.95 32500 -9.54 20240206 27750 5.95 20240805 32500 -9.54 20240206 27750 5.95 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
9 20241203 090425 57 100.00 KOSPI 유통업 N N N N N 29300 100 2 0.34 2461200 84 1.79 29300 29300 29300 37950 20450 29200 29300.00 10.22 0 0 29733 29466 29333 29066 28933 29400 29000 80 8750 1000 21600 50 1 7957190 2331 4.84 0.28 12 0.00 6055.00 102953.00 32500 20240206 -9.85 27750 20240805 5.59 32500 -9.85 20240206 27750 5.59 20240805 32500 -9.85 20240206 27750 5.59 20240805 0.29 N 037710 1000 79 억 813037 N N 5 N 00 N
10 20241202 160413 57 100.00 KOSPI 유통업 N N N N N 29200 -150 5 -0.51 138186700 4700 57.36 29200 29600 29200 38150 20550 29350 29401.43 10.22 0 -246 29883 29616 29433 29166 28983 29575 29125 80 8800 1000 21710 50 1 7957190 2323 4.82 0.28 12 0.06 6055.00 102953.00 32500 20240206 -10.15 27750 20240805 5.23 32500 -10.15 20240206 27750 5.23 20240805 32500 -10.15 20240206 27750 5.23 20240805 0.28 N 037710 1000 79 억 813210 N N 5 N 00 N
11 20241202 150438 57 100.00 KOSPI 유통업 N N N N N 29250 -100 5 -0.34 126444100 4299 52.47 29200 29600 29200 38150 20550 29350 29412.44 10.22 0 -247 29883 29616 29433 29166 28983 29575 29125 80 8800 1000 21710 50 1 7957190 2327 4.83 0.28 12 0.05 6055.00 102953.00 32500 20240206 -10.00 27750 20240805 5.41 32500 -10.00 20240206 27750 5.41 20240805 32500 -10.00 20240206 27750 5.41 20240805 0.28 N 037710 1000 79 억 813210 N N 7 N 00 N
12 20241202 140424 57 100.00 KOSPI 유통업 N N N N N 29250 -100 5 -0.34 101348200 3440 41.98 29200 29600 29200 38150 20550 29350 29461.69 10.22 0 -360 29883 29616 29433 29166 28983 29575 29125 80 8800 1000 21710 50 1 7957190 2327 4.83 0.28 12 0.04 6055.00 102953.00 32500 20240206 -10.00 27750 20240805 5.41 32500 -10.00 20240206 27750 5.41 20240805 32500 -10.00 20240206 27750 5.41 20240805 0.28 N 037710 1000 79 억 813210 N N 7 N 00 N