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
007110/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
20241118,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1587,-80,5,-4.80,7710586516,4755756,22.43,1648,1660,1566,2165,1167,1667,1621.46,3.88,0,-13825,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1229,75.57,2.14,12,6.14,21.00,740.00,1940,20241112,-18.20,969,20240625,63.78,1940,-18.20,20241112,969,63.78,20240625,1940,-18.20,20241112,969,63.78,20240625,6.24,N,007110,500,387 억,,3006709,N,N,35,N,00,N
20241118,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1591,-76,5,-4.56,6747453745,4146380,19.56,1648,1660,1586,2165,1167,1667,1627.26,3.88,0,-117597,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1232,75.76,2.15,12,5.35,21.00,740.00,1940,20241112,-17.99,969,20240625,64.19,1940,-17.99,20241112,969,64.19,20240625,1940,-17.99,20241112,969,64.19,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1607,-60,5,-3.60,6014925728,3687227,17.39,1648,1660,1598,2165,1167,1667,1631.24,3.88,0,-163808,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1245,76.52,2.17,12,4.76,21.00,740.00,1940,20241112,-17.16,969,20240625,65.84,1940,-17.16,20241112,969,65.84,20240625,1940,-17.16,20241112,969,65.84,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1615,-52,5,-3.12,5285642562,3232956,15.25,1648,1660,1608,2165,1167,1667,1634.87,3.88,0,-172692,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1251,76.90,2.18,12,4.17,21.00,740.00,1940,20241112,-16.75,969,20240625,66.67,1940,-16.75,20241112,969,66.67,20240625,1940,-16.75,20241112,969,66.67,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,120219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1625,-42,5,-2.52,4538095871,2770194,13.07,1648,1660,1620,2165,1167,1667,1638.13,3.88,0,-152874,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1259,77.38,2.20,12,3.58,21.00,740.00,1940,20241112,-16.24,969,20240625,67.70,1940,-16.24,20241112,969,67.70,20240625,1940,-16.24,20241112,969,67.70,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,110219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1634,-33,5,-1.98,4012667894,2448092,11.55,1648,1660,1620,2165,1167,1667,1639.04,3.88,0,-77806,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1266,77.81,2.21,12,3.16,21.00,740.00,1940,20241112,-15.77,969,20240625,68.63,1940,-15.77,20241112,969,68.63,20240625,1940,-15.77,20241112,969,68.63,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,100219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1627,-40,5,-2.40,3338135410,2035772,9.60,1648,1660,1620,2165,1167,1667,1639.67,3.88,0,-103865,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1260,77.48,2.20,12,2.63,21.00,740.00,1940,20241112,-16.13,969,20240625,67.91,1940,-16.13,20241112,969,67.91,20240625,1940,-16.13,20241112,969,67.91,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241118,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1644,-23,5,-1.38,512091850,312102,1.47,1648,1649,1625,2165,1167,1667,1640.33,3.88,0,-31949,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1273,78.29,2.22,12,0.40,21.00,740.00,1940,20241112,-15.26,969,20240625,69.66,1940,-15.26,20241112,969,69.66,20240625,1940,-15.26,20241112,969,69.66,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N
20241115,160221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1667,29,2,1.77,35379059179,20950257,147.77,1588,1778,1535,2125,1147,1638,1688.74,3.83,0,-37606,1809,1723,1624,1538,1439,1766,1581,387,487,500,1010,1,1,77456610,1291,79.38,2.25,12,27.05,21.00,740.00,1940,20241112,-14.07,969,20240625,72.03,1940,-14.07,20241112,969,72.03,20240625,1940,-14.07,20241112,969,72.03,20240625,6.26,N,007110,500,387 억,,2965269,N,N,0,N,00,N
20241115,150226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1701,63,2,3.85,33638694712,19912171,140.45,1588,1778,1535,2125,1147,1638,1689.35,3.83,0,-332340,1809,1723,1624,1538,1439,1766,1581,387,487,500,1010,1,1,77456610,1318,81.00,2.30,12,25.71,21.00,740.00,1940,20241112,-12.32,969,20240625,75.54,1940,-12.32,20241112,969,75.54,20240625,1940,-12.32,20241112,969,75.54,20240625,6.26,N,007110,500,387 억,,2965269,N,N,0,N,00,N
20241115,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1720,82,2,5.01,31064038629,18410049,129.85,1588,1778,1535,2125,1147,1638,1687.34,3.83,0,-572165,1809,1723,1624,1538,1439,1766,1581,387,487,500,1010,1,1,77456610,1332,81.90,2.32,12,23.77,21.00,740.00,1940,20241112,-11.34,969,20240625,77.50,1940,-11.34,20241112,969,77.50,20240625,1940,-11.34,20241112,969,77.50,20240625,6.26,N,007110,500,387 억,,2965269,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 160217 57 100.00 KOSPI 유통업 N N N N N 1587 -80 5 -4.80 7710586516 4755756 22.43 1648 1660 1566 2165 1167 1667 1621.46 3.88 0 -13825 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1229 75.57 2.14 12 6.14 21.00 740.00 1940 20241112 -18.20 969 20240625 63.78 1940 -18.20 20241112 969 63.78 20240625 1940 -18.20 20241112 969 63.78 20240625 6.24 N 007110 500 387 억 3006709 N N 35 N 00 N
3 20241118 150218 57 100.00 KOSPI 유통업 N N N N N 1591 -76 5 -4.56 6747453745 4146380 19.56 1648 1660 1586 2165 1167 1667 1627.26 3.88 0 -117597 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1232 75.76 2.15 12 5.35 21.00 740.00 1940 20241112 -17.99 969 20240625 64.19 1940 -17.99 20241112 969 64.19 20240625 1940 -17.99 20241112 969 64.19 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
4 20241118 140218 57 100.00 KOSPI 유통업 N N N N N 1607 -60 5 -3.60 6014925728 3687227 17.39 1648 1660 1598 2165 1167 1667 1631.24 3.88 0 -163808 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1245 76.52 2.17 12 4.76 21.00 740.00 1940 20241112 -17.16 969 20240625 65.84 1940 -17.16 20241112 969 65.84 20240625 1940 -17.16 20241112 969 65.84 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
5 20241118 130218 57 100.00 KOSPI 유통업 N N N N N 1615 -52 5 -3.12 5285642562 3232956 15.25 1648 1660 1608 2165 1167 1667 1634.87 3.88 0 -172692 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1251 76.90 2.18 12 4.17 21.00 740.00 1940 20241112 -16.75 969 20240625 66.67 1940 -16.75 20241112 969 66.67 20240625 1940 -16.75 20241112 969 66.67 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
6 20241118 120219 57 100.00 KOSPI 유통업 N N N N N 1625 -42 5 -2.52 4538095871 2770194 13.07 1648 1660 1620 2165 1167 1667 1638.13 3.88 0 -152874 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1259 77.38 2.20 12 3.58 21.00 740.00 1940 20241112 -16.24 969 20240625 67.70 1940 -16.24 20241112 969 67.70 20240625 1940 -16.24 20241112 969 67.70 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
7 20241118 110219 57 100.00 KOSPI 유통업 N N N N N 1634 -33 5 -1.98 4012667894 2448092 11.55 1648 1660 1620 2165 1167 1667 1639.04 3.88 0 -77806 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1266 77.81 2.21 12 3.16 21.00 740.00 1940 20241112 -15.77 969 20240625 68.63 1940 -15.77 20241112 969 68.63 20240625 1940 -15.77 20241112 969 68.63 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
8 20241118 100219 57 100.00 KOSPI 유통업 N N N N N 1627 -40 5 -2.40 3338135410 2035772 9.60 1648 1660 1620 2165 1167 1667 1639.67 3.88 0 -103865 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1260 77.48 2.20 12 2.63 21.00 740.00 1940 20241112 -16.13 969 20240625 67.91 1940 -16.13 20241112 969 67.91 20240625 1940 -16.13 20241112 969 67.91 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
9 20241118 090217 57 100.00 KOSPI 유통업 N N N N N 1644 -23 5 -1.38 512091850 312102 1.47 1648 1649 1625 2165 1167 1667 1640.33 3.88 0 -31949 1903 1785 1660 1542 1417 1844 1601 387 498 500 1030 1 1 77456610 1273 78.29 2.22 12 0.40 21.00 740.00 1940 20241112 -15.26 969 20240625 69.66 1940 -15.26 20241112 969 69.66 20240625 1940 -15.26 20241112 969 69.66 20240625 6.24 N 007110 500 387 억 3006709 N N 0 N 00 N
10 20241115 160221 57 100.00 KOSPI 유통업 N N N N N 1667 29 2 1.77 35379059179 20950257 147.77 1588 1778 1535 2125 1147 1638 1688.74 3.83 0 -37606 1809 1723 1624 1538 1439 1766 1581 387 487 500 1010 1 1 77456610 1291 79.38 2.25 12 27.05 21.00 740.00 1940 20241112 -14.07 969 20240625 72.03 1940 -14.07 20241112 969 72.03 20240625 1940 -14.07 20241112 969 72.03 20240625 6.26 N 007110 500 387 억 2965269 N N 0 N 00 N
11 20241115 150226 57 100.00 KOSPI 유통업 N N N N N 1701 63 2 3.85 33638694712 19912171 140.45 1588 1778 1535 2125 1147 1638 1689.35 3.83 0 -332340 1809 1723 1624 1538 1439 1766 1581 387 487 500 1010 1 1 77456610 1318 81.00 2.30 12 25.71 21.00 740.00 1940 20241112 -12.32 969 20240625 75.54 1940 -12.32 20241112 969 75.54 20240625 1940 -12.32 20241112 969 75.54 20240625 6.26 N 007110 500 387 억 2965269 N N 0 N 00 N
12 20241115 140224 57 100.00 KOSPI 유통업 N N N N N 1720 82 2 5.01 31064038629 18410049 129.85 1588 1778 1535 2125 1147 1638 1687.34 3.83 0 -572165 1809 1723 1624 1538 1439 1766 1581 387 487 500 1010 1 1 77456610 1332 81.90 2.32 12 23.77 21.00 740.00 1940 20241112 -11.34 969 20240625 77.50 1940 -11.34 20241112 969 77.50 20240625 1940 -11.34 20241112 969 77.50 20240625 6.26 N 007110 500 387 억 2965269 N N 0 N 00 N