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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003580/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
20241118,160144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4430,770,2,21.04,14497313205,3228920,2841.18,3650,4730,3635,4755,2565,3660,4489.86,3.94,0,-50805,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2128,-8.23,3.80,12,6.72,-538.00,1167.00,9600,20240326,-53.85,3400,20231114,30.29,9600,-53.85,20240326,3570,24.09,20241115,9600,-53.85,20240326,3545,24.96,20231120,0.00,N,003580,500,240 억,,1891795,N,N,20,N,00,N
20241118,150145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4530,870,2,23.77,14065817795,3132042,2755.94,3650,4730,3635,4755,2565,3660,4490.94,3.94,0,-41198,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2176,-8.42,3.88,12,6.52,-538.00,1167.00,9600,20240326,-52.81,3400,20231114,33.24,9600,-52.81,20240326,3570,26.89,20241115,9600,-52.81,20240326,3545,27.79,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,140145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4480,820,2,22.40,13370932265,2977825,2620.24,3650,4730,3635,4755,2565,3660,4490.17,3.94,0,-31782,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2152,-8.33,3.84,12,6.20,-538.00,1167.00,9600,20240326,-53.33,3400,20231114,31.76,9600,-53.33,20240326,3570,25.49,20241115,9600,-53.33,20240326,3545,26.38,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,130145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4485,825,2,22.54,12989540815,2892636,2545.28,3650,4730,3635,4755,2565,3660,4490.55,3.94,0,-33315,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2154,-8.34,3.84,12,6.02,-538.00,1167.00,9600,20240326,-53.28,3400,20231114,31.91,9600,-53.28,20240326,3570,25.63,20241115,9600,-53.28,20240326,3545,26.52,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,120146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4480,820,2,22.40,11897380450,2644864,2327.26,3650,4730,3635,4755,2565,3660,4498.30,3.94,0,-54750,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2152,-8.33,3.84,12,5.51,-538.00,1167.00,9600,20240326,-53.33,3400,20231114,31.76,9600,-53.33,20240326,3570,25.49,20241115,9600,-53.33,20240326,3545,26.38,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,110145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4590,930,2,25.41,10790028785,2401326,2112.97,3650,4730,3635,4755,2565,3660,4493.36,3.94,0,-51398,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2205,-8.53,3.93,12,5.00,-538.00,1167.00,9600,20240326,-52.19,3400,20231114,35.00,9600,-52.19,20240326,3570,28.57,20241115,9600,-52.19,20240326,3545,29.48,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,100145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4630,970,2,26.50,8246991055,1855819,1632.97,3650,4700,3635,4755,2565,3660,4443.86,3.94,0,-25864,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2224,-8.61,3.97,12,3.86,-538.00,1167.00,9600,20240326,-51.77,3400,20231114,36.18,9600,-51.77,20240326,3570,29.69,20241115,9600,-51.77,20240326,3545,30.61,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241118,090144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3650,-10,5,-0.27,13690540,3746,3.30,3650,3665,3635,4755,2565,3660,3654.71,3.94,0,-1022,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,1753,-6.78,3.13,12,0.01,-538.00,1167.00,9600,20240326,-61.98,3400,20231114,7.35,9600,-61.98,20240326,3570,2.24,20241115,9600,-61.98,20240326,3545,2.96,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N
20241115,160146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3660,5,2,0.14,390970180,107711,207.63,3740,3800,3570,4750,2560,3655,3629.75,3.97,0,-17120,3828,3741,3673,3586,3518,3785,3630,240,1095,500,2260,5,1,48032647,1758,-6.80,3.14,12,0.22,-538.00,1167.00,9600,20240326,-61.87,3400,20231114,7.65,9600,-61.87,20240326,3570,2.52,20241115,9600,-61.87,20240326,3465,5.63,20231115,0.00,N,003580,500,240 억,,1908948,N,N,0,N,00,N
20241115,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3715,60,2,1.64,384463050,105941,204.22,3740,3800,3570,4750,2560,3655,3629.03,3.97,0,-17134,3828,3741,3673,3586,3518,3785,3630,240,1095,500,2260,5,1,48032647,1784,-6.91,3.18,12,0.22,-538.00,1167.00,9600,20240326,-61.30,3400,20231114,9.26,9600,-61.30,20240326,3570,4.06,20241115,9600,-61.30,20240326,3465,7.22,20231115,0.00,N,003580,500,240 억,,1908948,N,N,0,N,00,N
20241115,140148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3670,15,2,0.41,352081455,97151,187.27,3740,3800,3570,4750,2560,3655,3624.06,3.97,0,-22843,3828,3741,3673,3586,3518,3785,3630,240,1095,500,2260,5,1,48032647,1763,-6.82,3.14,12,0.20,-538.00,1167.00,9600,20240326,-61.77,3400,20231114,7.94,9600,-61.77,20240326,3570,2.80,20241115,9600,-61.77,20240326,3465,5.92,20231115,0.00,N,003580,500,240 억,,1908948,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 20241118 160144 57 100.00 KOSPI 유통업 N N N N N 4430 770 2 21.04 14497313205 3228920 2841.18 3650 4730 3635 4755 2565 3660 4489.86 3.94 0 -50805 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2128 -8.23 3.80 12 6.72 -538.00 1167.00 9600 20240326 -53.85 3400 20231114 30.29 9600 -53.85 20240326 3570 24.09 20241115 9600 -53.85 20240326 3545 24.96 20231120 0.00 N 003580 500 240 억 1891795 N N 20 N 00 N
3 20241118 150145 57 100.00 KOSPI 유통업 N N N N N 4530 870 2 23.77 14065817795 3132042 2755.94 3650 4730 3635 4755 2565 3660 4490.94 3.94 0 -41198 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2176 -8.42 3.88 12 6.52 -538.00 1167.00 9600 20240326 -52.81 3400 20231114 33.24 9600 -52.81 20240326 3570 26.89 20241115 9600 -52.81 20240326 3545 27.79 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
4 20241118 140145 57 100.00 KOSPI 유통업 N N N N N 4480 820 2 22.40 13370932265 2977825 2620.24 3650 4730 3635 4755 2565 3660 4490.17 3.94 0 -31782 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2152 -8.33 3.84 12 6.20 -538.00 1167.00 9600 20240326 -53.33 3400 20231114 31.76 9600 -53.33 20240326 3570 25.49 20241115 9600 -53.33 20240326 3545 26.38 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
5 20241118 130145 57 100.00 KOSPI 유통업 N N N N N 4485 825 2 22.54 12989540815 2892636 2545.28 3650 4730 3635 4755 2565 3660 4490.55 3.94 0 -33315 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2154 -8.34 3.84 12 6.02 -538.00 1167.00 9600 20240326 -53.28 3400 20231114 31.91 9600 -53.28 20240326 3570 25.63 20241115 9600 -53.28 20240326 3545 26.52 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
6 20241118 120146 57 100.00 KOSPI 유통업 N N N N N 4480 820 2 22.40 11897380450 2644864 2327.26 3650 4730 3635 4755 2565 3660 4498.30 3.94 0 -54750 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2152 -8.33 3.84 12 5.51 -538.00 1167.00 9600 20240326 -53.33 3400 20231114 31.76 9600 -53.33 20240326 3570 25.49 20241115 9600 -53.33 20240326 3545 26.38 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
7 20241118 110145 57 100.00 KOSPI 유통업 N N N N N 4590 930 2 25.41 10790028785 2401326 2112.97 3650 4730 3635 4755 2565 3660 4493.36 3.94 0 -51398 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2205 -8.53 3.93 12 5.00 -538.00 1167.00 9600 20240326 -52.19 3400 20231114 35.00 9600 -52.19 20240326 3570 28.57 20241115 9600 -52.19 20240326 3545 29.48 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
8 20241118 100145 57 100.00 KOSPI 유통업 N N N N N 4630 970 2 26.50 8246991055 1855819 1632.97 3650 4700 3635 4755 2565 3660 4443.86 3.94 0 -25864 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 2224 -8.61 3.97 12 3.86 -538.00 1167.00 9600 20240326 -51.77 3400 20231114 36.18 9600 -51.77 20240326 3570 29.69 20241115 9600 -51.77 20240326 3545 30.61 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
9 20241118 090144 57 100.00 KOSPI 유통업 N N N N N 3650 -10 5 -0.27 13690540 3746 3.30 3650 3665 3635 4755 2565 3660 3654.71 3.94 0 -1022 3906 3782 3676 3552 3446 3730 3500 240 1095 500 2260 5 1 48032647 1753 -6.78 3.13 12 0.01 -538.00 1167.00 9600 20240326 -61.98 3400 20231114 7.35 9600 -61.98 20240326 3570 2.24 20241115 9600 -61.98 20240326 3545 2.96 20231120 0.00 N 003580 500 240 억 1891795 N N 0 N 00 N
10 20241115 160146 57 100.00 KOSPI 유통업 N N N N N 3660 5 2 0.14 390970180 107711 207.63 3740 3800 3570 4750 2560 3655 3629.75 3.97 0 -17120 3828 3741 3673 3586 3518 3785 3630 240 1095 500 2260 5 1 48032647 1758 -6.80 3.14 12 0.22 -538.00 1167.00 9600 20240326 -61.87 3400 20231114 7.65 9600 -61.87 20240326 3570 2.52 20241115 9600 -61.87 20240326 3465 5.63 20231115 0.00 N 003580 500 240 억 1908948 N N 0 N 00 N
11 20241115 150150 57 100.00 KOSPI 유통업 N N N N N 3715 60 2 1.64 384463050 105941 204.22 3740 3800 3570 4750 2560 3655 3629.03 3.97 0 -17134 3828 3741 3673 3586 3518 3785 3630 240 1095 500 2260 5 1 48032647 1784 -6.91 3.18 12 0.22 -538.00 1167.00 9600 20240326 -61.30 3400 20231114 9.26 9600 -61.30 20240326 3570 4.06 20241115 9600 -61.30 20240326 3465 7.22 20231115 0.00 N 003580 500 240 억 1908948 N N 0 N 00 N
12 20241115 140148 57 100.00 KOSPI 유통업 N N N N N 3670 15 2 0.41 352081455 97151 187.27 3740 3800 3570 4750 2560 3655 3624.06 3.97 0 -22843 3828 3741 3673 3586 3518 3785 3630 240 1095 500 2260 5 1 48032647 1763 -6.82 3.14 12 0.20 -538.00 1167.00 9600 20240326 -61.77 3400 20231114 7.94 9600 -61.77 20240326 3570 2.80 20241115 9600 -61.77 20240326 3465 5.92 20231115 0.00 N 003580 500 240 억 1908948 N N 0 N 00 N