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
004170/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
20241118,160151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132000,2000,2,1.54,2957353600,22536,125.07,128000,133200,128000,169000,91000,130000,131226.29,15.69,0,3718,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12996,5.77,0.30,12,0.23,22865.00,436364.00,190300,20240219,-30.64,127300,20241114,3.69,190300,-30.64,20240219,127300,3.69,20241114,190300,-30.64,20240219,127300,3.69,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,136,N,00,N
20241118,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131100,1100,2,0.85,2705779600,20627,114.47,128000,133200,128000,169000,91000,130000,131176.59,15.69,0,2910,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12907,5.73,0.30,12,0.21,22865.00,436364.00,190300,20240219,-31.11,127300,20241114,2.99,190300,-31.11,20240219,127300,2.99,20241114,190300,-31.11,20240219,127300,2.99,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130300,300,2,0.23,2339299300,17824,98.92,128000,133200,128000,169000,91000,130000,131244.35,15.69,0,2853,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12828,5.70,0.30,12,0.18,22865.00,436364.00,190300,20240219,-31.53,127300,20241114,2.36,190300,-31.53,20240219,127300,2.36,20241114,190300,-31.53,20240219,127300,2.36,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130100,100,2,0.08,1903002900,14474,80.33,128000,133200,128000,169000,91000,130000,131477.33,15.69,0,1583,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12809,5.69,0.30,12,0.15,22865.00,436364.00,190300,20240219,-31.63,127300,20241114,2.20,190300,-31.63,20240219,127300,2.20,20241114,190300,-31.63,20240219,127300,2.20,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,120152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130200,200,2,0.15,1661898100,12622,70.05,128000,133200,128000,169000,91000,130000,131666.78,15.69,0,1680,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12818,5.69,0.30,12,0.13,22865.00,436364.00,190300,20240219,-31.58,127300,20241114,2.28,190300,-31.58,20240219,127300,2.28,20241114,190300,-31.58,20240219,127300,2.28,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,110151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131800,1800,2,1.38,1347942300,10222,56.73,128000,133200,128000,169000,91000,130000,131866.79,15.69,0,2235,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12976,5.76,0.30,12,0.10,22865.00,436364.00,190300,20240219,-30.74,127300,20241114,3.53,190300,-30.74,20240219,127300,3.53,20241114,190300,-30.74,20240219,127300,3.53,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,100151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132200,2200,2,1.69,937164400,7112,39.47,128000,133200,128000,169000,91000,130000,131772.27,15.69,0,2965,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,13015,5.78,0.30,12,0.07,22865.00,436364.00,190300,20240219,-30.53,127300,20241114,3.85,190300,-30.53,20240219,127300,3.85,20241114,190300,-30.53,20240219,127300,3.85,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241118,090150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128300,-1700,5,-1.31,62176400,485,2.69,128000,128800,128000,169000,91000,130000,128198.76,15.69,0,-147,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12631,5.61,0.29,12,0.00,22865.00,436364.00,190300,20240219,-32.58,127300,20241114,0.79,190300,-32.58,20240219,127300,0.79,20241114,190300,-32.58,20240219,127300,0.79,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N
20241115,160152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130000,600,2,0.46,2318983200,17915,60.16,129400,130600,128000,168200,90600,129400,129439.47,15.67,0,1444,131333,130366,128833,127866,126333,130850,128350,492,38800,5000,100930,100,1,9845181,12799,5.69,0.30,12,0.18,22865.00,436364.00,190300,20240219,-31.69,127300,20241114,2.12,190300,-31.69,20240219,127300,2.12,20241114,190300,-31.69,20240219,127300,2.12,20241114,0.60,N,004170,5000,492 억,,1543025,N,N,16,N,00,N
20241115,150155,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130500,1100,2,0.85,2125363200,16426,55.16,129400,130600,128000,168200,90600,129400,129390.19,15.67,0,1562,131333,130366,128833,127866,126333,130850,128350,492,38800,5000,100930,100,1,9845181,12848,5.71,0.30,12,0.17,22865.00,436364.00,190300,20240219,-31.42,127300,20241114,2.51,190300,-31.42,20240219,127300,2.51,20241114,190300,-31.42,20240219,127300,2.51,20241114,0.60,N,004170,5000,492 억,,1543025,N,N,25,N,00,N
20241115,140154,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,129700,300,2,0.23,1574199800,12183,40.91,129400,130600,128000,168200,90600,129400,129212.82,15.67,0,385,131333,130366,128833,127866,126333,130850,128350,492,38800,5000,100930,100,1,9845181,12769,5.67,0.30,12,0.12,22865.00,436364.00,190300,20240219,-31.84,127300,20241114,1.89,190300,-31.84,20240219,127300,1.89,20241114,190300,-31.84,20240219,127300,1.89,20241114,0.60,N,004170,5000,492 억,,1543025,N,N,25,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 160151 55 30.00 KOSPI200 유통업 N N N Y 40 N 132000 2000 2 1.54 2957353600 22536 125.07 128000 133200 128000 169000 91000 130000 131226.29 15.69 0 3718 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12996 5.77 0.30 12 0.23 22865.00 436364.00 190300 20240219 -30.64 127300 20241114 3.69 190300 -30.64 20240219 127300 3.69 20241114 190300 -30.64 20240219 127300 3.69 20241114 0.64 N 004170 5000 492 억 1545163 N N 136 N 00 N
3 20241118 150150 55 30.00 KOSPI200 유통업 N N N Y 40 N 131100 1100 2 0.85 2705779600 20627 114.47 128000 133200 128000 169000 91000 130000 131176.59 15.69 0 2910 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12907 5.73 0.30 12 0.21 22865.00 436364.00 190300 20240219 -31.11 127300 20241114 2.99 190300 -31.11 20240219 127300 2.99 20241114 190300 -31.11 20240219 127300 2.99 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
4 20241118 140151 55 30.00 KOSPI200 유통업 N N N Y 40 N 130300 300 2 0.23 2339299300 17824 98.92 128000 133200 128000 169000 91000 130000 131244.35 15.69 0 2853 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12828 5.70 0.30 12 0.18 22865.00 436364.00 190300 20240219 -31.53 127300 20241114 2.36 190300 -31.53 20240219 127300 2.36 20241114 190300 -31.53 20240219 127300 2.36 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
5 20241118 130150 55 30.00 KOSPI200 유통업 N N N Y 40 N 130100 100 2 0.08 1903002900 14474 80.33 128000 133200 128000 169000 91000 130000 131477.33 15.69 0 1583 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12809 5.69 0.30 12 0.15 22865.00 436364.00 190300 20240219 -31.63 127300 20241114 2.20 190300 -31.63 20240219 127300 2.20 20241114 190300 -31.63 20240219 127300 2.20 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
6 20241118 120152 55 30.00 KOSPI200 유통업 N N N Y 40 N 130200 200 2 0.15 1661898100 12622 70.05 128000 133200 128000 169000 91000 130000 131666.78 15.69 0 1680 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12818 5.69 0.30 12 0.13 22865.00 436364.00 190300 20240219 -31.58 127300 20241114 2.28 190300 -31.58 20240219 127300 2.28 20241114 190300 -31.58 20240219 127300 2.28 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
7 20241118 110151 55 30.00 KOSPI200 유통업 N N N Y 40 N 131800 1800 2 1.38 1347942300 10222 56.73 128000 133200 128000 169000 91000 130000 131866.79 15.69 0 2235 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12976 5.76 0.30 12 0.10 22865.00 436364.00 190300 20240219 -30.74 127300 20241114 3.53 190300 -30.74 20240219 127300 3.53 20241114 190300 -30.74 20240219 127300 3.53 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
8 20241118 100151 55 30.00 KOSPI200 유통업 N N N Y 40 N 132200 2200 2 1.69 937164400 7112 39.47 128000 133200 128000 169000 91000 130000 131772.27 15.69 0 2965 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 13015 5.78 0.30 12 0.07 22865.00 436364.00 190300 20240219 -30.53 127300 20241114 3.85 190300 -30.53 20240219 127300 3.85 20241114 190300 -30.53 20240219 127300 3.85 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
9 20241118 090150 55 30.00 KOSPI200 유통업 N N N Y 40 N 128300 -1700 5 -1.31 62176400 485 2.69 128000 128800 128000 169000 91000 130000 128198.76 15.69 0 -147 132133 131066 129533 128466 126933 131600 129000 492 39000 5000 101400 100 1 9845181 12631 5.61 0.29 12 0.00 22865.00 436364.00 190300 20240219 -32.58 127300 20241114 0.79 190300 -32.58 20240219 127300 0.79 20241114 190300 -32.58 20240219 127300 0.79 20241114 0.64 N 004170 5000 492 억 1545163 N N 16 N 00 N
10 20241115 160152 55 30.00 KOSPI200 유통업 N N N Y 40 N 130000 600 2 0.46 2318983200 17915 60.16 129400 130600 128000 168200 90600 129400 129439.47 15.67 0 1444 131333 130366 128833 127866 126333 130850 128350 492 38800 5000 100930 100 1 9845181 12799 5.69 0.30 12 0.18 22865.00 436364.00 190300 20240219 -31.69 127300 20241114 2.12 190300 -31.69 20240219 127300 2.12 20241114 190300 -31.69 20240219 127300 2.12 20241114 0.60 N 004170 5000 492 억 1543025 N N 16 N 00 N
11 20241115 150155 55 30.00 KOSPI200 유통업 N N N Y 40 N 130500 1100 2 0.85 2125363200 16426 55.16 129400 130600 128000 168200 90600 129400 129390.19 15.67 0 1562 131333 130366 128833 127866 126333 130850 128350 492 38800 5000 100930 100 1 9845181 12848 5.71 0.30 12 0.17 22865.00 436364.00 190300 20240219 -31.42 127300 20241114 2.51 190300 -31.42 20240219 127300 2.51 20241114 190300 -31.42 20240219 127300 2.51 20241114 0.60 N 004170 5000 492 억 1543025 N N 25 N 00 N
12 20241115 140154 55 30.00 KOSPI200 유통업 N N N Y 40 N 129700 300 2 0.23 1574199800 12183 40.91 129400 130600 128000 168200 90600 129400 129212.82 15.67 0 385 131333 130366 128833 127866 126333 130850 128350 492 38800 5000 100930 100 1 9845181 12769 5.67 0.30 12 0.12 22865.00 436364.00 190300 20240219 -31.84 127300 20241114 1.89 190300 -31.84 20240219 127300 1.89 20241114 190300 -31.84 20240219 127300 1.89 20241114 0.60 N 004170 5000 492 억 1543025 N N 25 N 00 N