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
004080/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
20241118,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,18262790,1281,692.43,14220,14280,14220,18510,9970,14240,14256.67,2.09,0,622,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,150149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,17863230,1253,677.30,14220,14280,14220,18510,9970,14240,14256.37,2.09,0,596,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,140150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,16136560,1132,611.89,14220,14280,14220,18510,9970,14240,14254.91,2.09,0,475,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,130149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,14509790,1018,550.27,14220,14280,14220,18510,9970,14240,14253.23,2.09,0,364,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,120150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,12967800,910,491.89,14220,14280,14220,18510,9970,14240,14250.33,2.09,0,260,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,110149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,11354160,797,430.81,14220,14280,14220,18510,9970,14240,14246.12,2.09,0,147,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,100150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,40,2,0.28,9654840,678,366.49,14220,14280,14220,18510,9970,14240,14240.18,2.09,0,28,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1357,14.69,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241118,090149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,0,3,0.00,0,0,0.00,0,0,0,18510,9970,14240,0.00,2.09,0,0,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1353,14.65,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N
20241115,160150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14240,-60,5,-0.42,2636630,185,6.69,14300,14300,14240,18590,10010,14300,14252.05,2.09,0,15,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1353,14.65,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.64,13430,20240716,6.03,16300,-12.64,20240426,13430,6.03,20240716,16300,-12.64,20240426,13430,6.03,20240716,0.00,N,004080,500,67 억,,198369,N,N,0,N,00,N
20241115,150154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14280,-20,5,-0.14,2380070,167,6.04,14300,14300,14240,18590,10010,14300,14251.92,2.09,0,21,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1357,14.69,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.39,13430,20240716,6.33,16300,-12.39,20240426,13430,6.33,20240716,16300,-12.39,20240426,13430,6.33,20240716,0.00,N,004080,500,67 억,,198369,N,N,0,N,00,N
20241115,140153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,-40,5,-0.28,1895130,133,4.81,14300,14300,14240,18590,10010,14300,14249.10,2.09,0,9,14346,14322,14276,14252,14206,14335,14265,67,4290,500,10580,10,1,9500000,1355,14.67,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198369,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 160149 57 100.00 KOSPI 유통업 N N N N N 14270 30 2 0.21 18262790 1281 692.43 14220 14280 14220 18510 9970 14240 14256.67 2.09 0 622 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
3 20241118 150149 57 100.00 KOSPI 유통업 N N N N N 14270 30 2 0.21 17863230 1253 677.30 14220 14280 14220 18510 9970 14240 14256.37 2.09 0 596 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
4 20241118 140150 57 100.00 KOSPI 유통업 N N N N N 14270 30 2 0.21 16136560 1132 611.89 14220 14280 14220 18510 9970 14240 14254.91 2.09 0 475 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
5 20241118 130149 57 100.00 KOSPI 유통업 N N N N N 14270 30 2 0.21 14509790 1018 550.27 14220 14280 14220 18510 9970 14240 14253.23 2.09 0 364 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1356 14.68 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.45 13430 20240716 6.25 16300 -12.45 20240426 13430 6.25 20240716 16300 -12.45 20240426 13430 6.25 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
6 20241118 120150 57 100.00 KOSPI 유통업 N N N N N 14280 40 2 0.28 12967800 910 491.89 14220 14280 14220 18510 9970 14240 14250.33 2.09 0 260 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1357 14.69 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.39 13430 20240716 6.33 16300 -12.39 20240426 13430 6.33 20240716 16300 -12.39 20240426 13430 6.33 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
7 20241118 110149 57 100.00 KOSPI 유통업 N N N N N 14280 40 2 0.28 11354160 797 430.81 14220 14280 14220 18510 9970 14240 14246.12 2.09 0 147 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1357 14.69 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.39 13430 20240716 6.33 16300 -12.39 20240426 13430 6.33 20240716 16300 -12.39 20240426 13430 6.33 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
8 20241118 100150 57 100.00 KOSPI 유통업 N N N N N 14280 40 2 0.28 9654840 678 366.49 14220 14280 14220 18510 9970 14240 14240.18 2.09 0 28 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1357 14.69 1.18 12 0.01 972.00 12094.00 16300 20240426 -12.39 13430 20240716 6.33 16300 -12.39 20240426 13430 6.33 20240716 16300 -12.39 20240426 13430 6.33 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
9 20241118 090149 57 100.00 KOSPI 유통업 N N N N N 14240 0 3 0.00 0 0 0.00 0 0 0 18510 9970 14240 0.00 2.09 0 0 14320 14280 14260 14220 14200 14270 14210 67 4270 500 10530 10 1 9500000 1353 14.65 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.64 13430 20240716 6.03 16300 -12.64 20240426 13430 6.03 20240716 16300 -12.64 20240426 13430 6.03 20240716 0.00 N 004080 500 67 억 198372 N N 0 N 00 N
10 20241115 160150 57 100.00 KOSPI 유통업 N N N N N 14240 -60 5 -0.42 2636630 185 6.69 14300 14300 14240 18590 10010 14300 14252.05 2.09 0 15 14346 14322 14276 14252 14206 14335 14265 67 4290 500 10580 10 1 9500000 1353 14.65 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.64 13430 20240716 6.03 16300 -12.64 20240426 13430 6.03 20240716 16300 -12.64 20240426 13430 6.03 20240716 0.00 N 004080 500 67 억 198369 N N 0 N 00 N
11 20241115 150154 57 100.00 KOSPI 유통업 N N N N N 14280 -20 5 -0.14 2380070 167 6.04 14300 14300 14240 18590 10010 14300 14251.92 2.09 0 21 14346 14322 14276 14252 14206 14335 14265 67 4290 500 10580 10 1 9500000 1357 14.69 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.39 13430 20240716 6.33 16300 -12.39 20240426 13430 6.33 20240716 16300 -12.39 20240426 13430 6.33 20240716 0.00 N 004080 500 67 억 198369 N N 0 N 00 N
12 20241115 140153 57 100.00 KOSPI 유통업 N N N N N 14260 -40 5 -0.28 1895130 133 4.81 14300 14300 14240 18590 10010 14300 14249.10 2.09 0 9 14346 14322 14276 14252 14206 14335 14265 67 4290 500 10580 10 1 9500000 1355 14.67 1.18 12 0.00 972.00 12094.00 16300 20240426 -12.52 13430 20240716 6.18 16300 -12.52 20240426 13430 6.18 20240716 16300 -12.52 20240426 13430 6.18 20240716 0.00 N 004080 500 67 억 198369 N N 0 N 00 N