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
009240/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
20241118,160231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50500,200,2,0.40,783883950,15515,75.53,49900,51400,49900,65300,35300,50300,50524.27,14.30,0,-3669,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11885,-19.12,1.94,12,0.07,-2641.00,26011.00,69000,20240516,-26.81,44950,20240416,12.35,69000,-26.81,20240516,44950,12.35,20240416,69000,-26.81,20240516,44950,12.35,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,195,N,00,N
20241118,150231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50100,-200,5,-0.40,710180250,14053,68.41,49900,51400,49900,65300,35300,50300,50535.85,14.30,0,-4171,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11790,-18.97,1.93,12,0.06,-2641.00,26011.00,69000,20240516,-27.39,44950,20240416,11.46,69000,-27.39,20240516,44950,11.46,20240416,69000,-27.39,20240516,44950,11.46,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,140232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50400,100,2,0.20,605097050,11963,58.24,49900,51400,49900,65300,35300,50300,50580.71,14.30,0,-3012,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11861,-19.08,1.94,12,0.05,-2641.00,26011.00,69000,20240516,-26.96,44950,20240416,12.12,69000,-26.96,20240516,44950,12.12,20240416,69000,-26.96,20240516,44950,12.12,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,130232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,0,3,0.00,557535250,11017,53.63,49900,51400,49900,65300,35300,50300,50606.81,14.30,0,-2776,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11838,-19.05,1.93,12,0.05,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,120233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50500,200,2,0.40,411328950,8108,39.47,49900,51400,49900,65300,35300,50300,50731.25,14.30,0,-1394,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11885,-19.12,1.94,12,0.03,-2641.00,26011.00,69000,20240516,-26.81,44950,20240416,12.35,69000,-26.81,20240516,44950,12.35,20240416,69000,-26.81,20240516,44950,12.35,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,110232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50700,400,2,0.80,347625050,6849,33.34,49900,51400,49900,65300,35300,50300,50755.59,14.30,0,-816,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11932,-19.20,1.95,12,0.03,-2641.00,26011.00,69000,20240516,-26.52,44950,20240416,12.79,69000,-26.52,20240516,44950,12.79,20240416,69000,-26.52,20240516,44950,12.79,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,100233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,51100,800,2,1.59,197374450,3895,18.96,49900,51400,49900,65300,35300,50300,50673.80,14.30,0,76,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,12026,-19.35,1.96,12,0.02,-2641.00,26011.00,69000,20240516,-25.94,44950,20240416,13.68,69000,-25.94,20240516,44950,13.68,20240416,69000,-25.94,20240516,44950,13.68,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241118,090229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,0,3,0.00,33143050,663,3.23,49900,51000,49900,65300,35300,50300,49989.52,14.30,0,-34,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11838,-19.05,1.93,12,0.00,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N
20241115,160236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,550,2,1.11,1028395650,20471,54.27,50200,50900,49650,64600,34850,49750,50236.58,14.28,0,3411,52483,51116,50433,49066,48383,50775,48725,235,14850,1000,35820,100,1,23533928,11838,-19.05,1.93,12,0.09,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360389,N,N,11,N,00,N
20241115,150241,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50600,850,2,1.71,926750550,18458,48.94,50200,50900,49650,64600,34850,49750,50208.61,14.28,0,2873,52483,51116,50433,49066,48383,50775,48725,235,14850,1000,35820,100,1,23533928,11908,-19.16,1.95,12,0.08,-2641.00,26011.00,69000,20240516,-26.67,44950,20240416,12.57,69000,-26.67,20240516,44950,12.57,20240416,69000,-26.67,20240516,44950,12.57,20240416,0.21,N,009240,1000,235 억,,3360389,N,N,129,N,00,N
20241115,140240,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50800,1050,2,2.11,869141550,17319,45.92,50200,50900,49650,64600,34850,49750,50184.28,14.28,0,2523,52483,51116,50433,49066,48383,50775,48725,235,14850,1000,35820,100,1,23533928,11955,-19.24,1.95,12,0.07,-2641.00,26011.00,69000,20240516,-26.38,44950,20240416,13.01,69000,-26.38,20240516,44950,13.01,20240416,69000,-26.38,20240516,44950,13.01,20240416,0.21,N,009240,1000,235 억,,3360389,N,N,129,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 160231 55 60.00 KOSPI200 유통업 N N N Y 60 N 50500 200 2 0.40 783883950 15515 75.53 49900 51400 49900 65300 35300 50300 50524.27 14.30 0 -3669 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11885 -19.12 1.94 12 0.07 -2641.00 26011.00 69000 20240516 -26.81 44950 20240416 12.35 69000 -26.81 20240516 44950 12.35 20240416 69000 -26.81 20240516 44950 12.35 20240416 0.21 N 009240 1000 235 억 3364669 N N 195 N 00 N
3 20241118 150231 55 60.00 KOSPI200 유통업 N N N Y 60 N 50100 -200 5 -0.40 710180250 14053 68.41 49900 51400 49900 65300 35300 50300 50535.85 14.30 0 -4171 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11790 -18.97 1.93 12 0.06 -2641.00 26011.00 69000 20240516 -27.39 44950 20240416 11.46 69000 -27.39 20240516 44950 11.46 20240416 69000 -27.39 20240516 44950 11.46 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
4 20241118 140232 55 60.00 KOSPI200 유통업 N N N Y 60 N 50400 100 2 0.20 605097050 11963 58.24 49900 51400 49900 65300 35300 50300 50580.71 14.30 0 -3012 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11861 -19.08 1.94 12 0.05 -2641.00 26011.00 69000 20240516 -26.96 44950 20240416 12.12 69000 -26.96 20240516 44950 12.12 20240416 69000 -26.96 20240516 44950 12.12 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
5 20241118 130232 55 60.00 KOSPI200 유통업 N N N Y 60 N 50300 0 3 0.00 557535250 11017 53.63 49900 51400 49900 65300 35300 50300 50606.81 14.30 0 -2776 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11838 -19.05 1.93 12 0.05 -2641.00 26011.00 69000 20240516 -27.10 44950 20240416 11.90 69000 -27.10 20240516 44950 11.90 20240416 69000 -27.10 20240516 44950 11.90 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
6 20241118 120233 55 60.00 KOSPI200 유통업 N N N Y 60 N 50500 200 2 0.40 411328950 8108 39.47 49900 51400 49900 65300 35300 50300 50731.25 14.30 0 -1394 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11885 -19.12 1.94 12 0.03 -2641.00 26011.00 69000 20240516 -26.81 44950 20240416 12.35 69000 -26.81 20240516 44950 12.35 20240416 69000 -26.81 20240516 44950 12.35 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
7 20241118 110232 55 60.00 KOSPI200 유통업 N N N Y 60 N 50700 400 2 0.80 347625050 6849 33.34 49900 51400 49900 65300 35300 50300 50755.59 14.30 0 -816 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11932 -19.20 1.95 12 0.03 -2641.00 26011.00 69000 20240516 -26.52 44950 20240416 12.79 69000 -26.52 20240516 44950 12.79 20240416 69000 -26.52 20240516 44950 12.79 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
8 20241118 100233 55 60.00 KOSPI200 유통업 N N N Y 60 N 51100 800 2 1.59 197374450 3895 18.96 49900 51400 49900 65300 35300 50300 50673.80 14.30 0 76 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 12026 -19.35 1.96 12 0.02 -2641.00 26011.00 69000 20240516 -25.94 44950 20240416 13.68 69000 -25.94 20240516 44950 13.68 20240416 69000 -25.94 20240516 44950 13.68 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
9 20241118 090229 55 60.00 KOSPI200 유통업 N N N Y 60 N 50300 0 3 0.00 33143050 663 3.23 49900 51000 49900 65300 35300 50300 49989.52 14.30 0 -34 51533 50916 50283 49666 49033 51225 49975 235 15000 1000 36210 100 1 23533928 11838 -19.05 1.93 12 0.00 -2641.00 26011.00 69000 20240516 -27.10 44950 20240416 11.90 69000 -27.10 20240516 44950 11.90 20240416 69000 -27.10 20240516 44950 11.90 20240416 0.21 N 009240 1000 235 억 3364669 N N 11 N 00 N
10 20241115 160236 55 60.00 KOSPI200 유통업 N N N Y 60 N 50300 550 2 1.11 1028395650 20471 54.27 50200 50900 49650 64600 34850 49750 50236.58 14.28 0 3411 52483 51116 50433 49066 48383 50775 48725 235 14850 1000 35820 100 1 23533928 11838 -19.05 1.93 12 0.09 -2641.00 26011.00 69000 20240516 -27.10 44950 20240416 11.90 69000 -27.10 20240516 44950 11.90 20240416 69000 -27.10 20240516 44950 11.90 20240416 0.21 N 009240 1000 235 억 3360389 N N 11 N 00 N
11 20241115 150241 55 60.00 KOSPI200 유통업 N N N Y 60 N 50600 850 2 1.71 926750550 18458 48.94 50200 50900 49650 64600 34850 49750 50208.61 14.28 0 2873 52483 51116 50433 49066 48383 50775 48725 235 14850 1000 35820 100 1 23533928 11908 -19.16 1.95 12 0.08 -2641.00 26011.00 69000 20240516 -26.67 44950 20240416 12.57 69000 -26.67 20240516 44950 12.57 20240416 69000 -26.67 20240516 44950 12.57 20240416 0.21 N 009240 1000 235 억 3360389 N N 129 N 00 N
12 20241115 140240 55 60.00 KOSPI200 유통업 N N N Y 60 N 50800 1050 2 2.11 869141550 17319 45.92 50200 50900 49650 64600 34850 49750 50184.28 14.28 0 2523 52483 51116 50433 49066 48383 50775 48725 235 14850 1000 35820 100 1 23533928 11955 -19.24 1.95 12 0.07 -2641.00 26011.00 69000 20240516 -26.38 44950 20240416 13.01 69000 -26.38 20240516 44950 13.01 20240416 69000 -26.38 20240516 44950 13.01 20240416 0.21 N 009240 1000 235 억 3360389 N N 129 N 00 N