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
011810/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
20241118,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,220,2,4.62,1263920215,252968,148.52,5010,5290,4840,6180,3335,4760,4996.51,0.74,0,6519,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1545,-2.94,1.76,12,0.82,-1696.00,2827.00,20450,20231201,-75.65,4350,20241115,14.48,12700,-60.79,20240102,4350,14.48,20241115,20450,-75.65,20231201,4350,14.48,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,150251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4955,195,2,4.10,1171129260,234403,137.62,5010,5290,4840,6180,3335,4760,4996.22,0.74,0,-4207,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1537,-2.92,1.75,12,0.76,-1696.00,2827.00,20450,20231201,-75.77,4350,20241115,13.91,12700,-60.98,20240102,4350,13.91,20241115,20450,-75.77,20231201,4350,13.91,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4910,150,2,3.15,1117972890,223614,131.28,5010,5290,4840,6180,3335,4760,4999.57,0.74,0,-5395,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1523,-2.90,1.74,12,0.72,-1696.00,2827.00,20450,20231201,-75.99,4350,20241115,12.87,12700,-61.34,20240102,4350,12.87,20241115,20450,-75.99,20231201,4350,12.87,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,130250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4920,160,2,3.36,1072754080,214393,125.87,5010,5290,4840,6180,3335,4760,5003.68,0.74,0,-4509,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1526,-2.90,1.74,12,0.69,-1696.00,2827.00,20450,20231201,-75.94,4350,20241115,13.10,12700,-61.26,20240102,4350,13.10,20241115,20450,-75.94,20231201,4350,13.10,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,120252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4935,175,2,3.68,987122090,196966,115.64,5010,5290,4840,6180,3335,4760,5011.64,0.74,0,3628,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1531,-2.91,1.75,12,0.64,-1696.00,2827.00,20450,20231201,-75.87,4350,20241115,13.45,12700,-61.14,20240102,4350,13.45,20241115,20450,-75.87,20231201,4350,13.45,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,110251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4920,160,2,3.36,926821980,184810,108.50,5010,5290,4840,6180,3335,4760,5015.00,0.74,0,1746,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1526,-2.90,1.74,12,0.60,-1696.00,2827.00,20450,20231201,-75.94,4350,20241115,13.10,12700,-61.26,20240102,4350,13.10,20241115,20450,-75.94,20231201,4350,13.10,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,100251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4975,215,2,4.52,835499615,166393,97.69,5010,5290,4840,6180,3335,4760,5021.24,0.74,0,5589,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1543,-2.93,1.76,12,0.54,-1696.00,2827.00,20450,20231201,-75.67,4350,20241115,14.37,12700,-60.83,20240102,4350,14.37,20241115,20450,-75.67,20231201,4350,14.37,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241118,090248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4880,120,2,2.52,137387265,27743,16.29,5010,5010,4845,6180,3335,4760,4952.14,0.74,0,-6824,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1514,-2.88,1.73,12,0.09,-1696.00,2827.00,20450,20231201,-76.14,4350,20241115,12.18,12700,-61.57,20240102,4350,12.18,20241115,20450,-76.14,20231201,4350,12.18,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N
20241115,160256,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,4760,190,2,4.16,764118835,168554,118.87,4570,4760,4350,5940,3200,4570,4533.11,0.74,0,-1732,4793,4681,4548,4436,4303,4737,4492,775,1370,2500,2830,5,1,31017927,1476,-2.81,1.68,12,0.54,-1696.00,2827.00,20450,20231201,-76.72,4350,20241115,9.43,12700,-62.52,20240102,4350,9.43,20241115,20450,-76.72,20231201,4350,9.43,20241115,0.00,N,011810,2500,775 억,,229417,N,N,0,N,00,N
20241115,150303,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,4695,125,2,2.74,691608770,153224,108.06,4570,4710,4350,5940,3200,4570,4513.71,0.74,0,-2940,4793,4681,4548,4436,4303,4737,4492,775,1370,2500,2830,5,1,31017927,1456,-2.77,1.66,12,0.49,-1696.00,2827.00,20450,20231201,-77.04,4350,20241115,7.93,12700,-63.03,20240102,4350,7.93,20241115,20450,-77.04,20231201,4350,7.93,20241115,0.00,N,011810,2500,775 억,,229417,N,N,0,N,00,N
20241115,140300,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,4585,15,2,0.33,528297575,118161,83.33,4570,4605,4350,5940,3200,4570,4471.00,0.74,0,-850,4793,4681,4548,4436,4303,4737,4492,775,1370,2500,2830,5,1,31017927,1422,-2.70,1.62,12,0.38,-1696.00,2827.00,20450,20231201,-77.58,4350,20241115,5.40,12700,-63.90,20240102,4350,5.40,20241115,20450,-77.58,20231201,4350,5.40,20241115,0.00,N,011810,2500,775 억,,229417,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 160249 57 100.00 KOSPI 유통업 N N N N N 4980 220 2 4.62 1263920215 252968 148.52 5010 5290 4840 6180 3335 4760 4996.51 0.74 0 6519 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1545 -2.94 1.76 12 0.82 -1696.00 2827.00 20450 20231201 -75.65 4350 20241115 14.48 12700 -60.79 20240102 4350 14.48 20241115 20450 -75.65 20231201 4350 14.48 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
3 20241118 150251 57 100.00 KOSPI 유통업 N N N N N 4955 195 2 4.10 1171129260 234403 137.62 5010 5290 4840 6180 3335 4760 4996.22 0.74 0 -4207 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1537 -2.92 1.75 12 0.76 -1696.00 2827.00 20450 20231201 -75.77 4350 20241115 13.91 12700 -60.98 20240102 4350 13.91 20241115 20450 -75.77 20231201 4350 13.91 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
4 20241118 140250 57 100.00 KOSPI 유통업 N N N N N 4910 150 2 3.15 1117972890 223614 131.28 5010 5290 4840 6180 3335 4760 4999.57 0.74 0 -5395 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1523 -2.90 1.74 12 0.72 -1696.00 2827.00 20450 20231201 -75.99 4350 20241115 12.87 12700 -61.34 20240102 4350 12.87 20241115 20450 -75.99 20231201 4350 12.87 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
5 20241118 130250 57 100.00 KOSPI 유통업 N N N N N 4920 160 2 3.36 1072754080 214393 125.87 5010 5290 4840 6180 3335 4760 5003.68 0.74 0 -4509 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1526 -2.90 1.74 12 0.69 -1696.00 2827.00 20450 20231201 -75.94 4350 20241115 13.10 12700 -61.26 20240102 4350 13.10 20241115 20450 -75.94 20231201 4350 13.10 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
6 20241118 120252 57 100.00 KOSPI 유통업 N N N N N 4935 175 2 3.68 987122090 196966 115.64 5010 5290 4840 6180 3335 4760 5011.64 0.74 0 3628 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1531 -2.91 1.75 12 0.64 -1696.00 2827.00 20450 20231201 -75.87 4350 20241115 13.45 12700 -61.14 20240102 4350 13.45 20241115 20450 -75.87 20231201 4350 13.45 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
7 20241118 110251 57 100.00 KOSPI 유통업 N N N N N 4920 160 2 3.36 926821980 184810 108.50 5010 5290 4840 6180 3335 4760 5015.00 0.74 0 1746 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1526 -2.90 1.74 12 0.60 -1696.00 2827.00 20450 20231201 -75.94 4350 20241115 13.10 12700 -61.26 20240102 4350 13.10 20241115 20450 -75.94 20231201 4350 13.10 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
8 20241118 100251 57 100.00 KOSPI 유통업 N N N N N 4975 215 2 4.52 835499615 166393 97.69 5010 5290 4840 6180 3335 4760 5021.24 0.74 0 5589 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1543 -2.93 1.76 12 0.54 -1696.00 2827.00 20450 20231201 -75.67 4350 20241115 14.37 12700 -60.83 20240102 4350 14.37 20241115 20450 -75.67 20231201 4350 14.37 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
9 20241118 090248 57 100.00 KOSPI 유통업 N N N N N 4880 120 2 2.52 137387265 27743 16.29 5010 5010 4845 6180 3335 4760 4952.14 0.74 0 -6824 5033 4896 4623 4486 4213 4965 4555 775 1420 2500 2950 5 1 31017927 1514 -2.88 1.73 12 0.09 -1696.00 2827.00 20450 20231201 -76.14 4350 20241115 12.18 12700 -61.57 20240102 4350 12.18 20241115 20450 -76.14 20231201 4350 12.18 20241115 0.00 N 011810 2500 775 억 228002 N N 0 N 00 N
10 20241115 160256 57 100.00 KOSPI 신저가 유통업 N N N N N 4760 190 2 4.16 764118835 168554 118.87 4570 4760 4350 5940 3200 4570 4533.11 0.74 0 -1732 4793 4681 4548 4436 4303 4737 4492 775 1370 2500 2830 5 1 31017927 1476 -2.81 1.68 12 0.54 -1696.00 2827.00 20450 20231201 -76.72 4350 20241115 9.43 12700 -62.52 20240102 4350 9.43 20241115 20450 -76.72 20231201 4350 9.43 20241115 0.00 N 011810 2500 775 억 229417 N N 0 N 00 N
11 20241115 150303 57 100.00 KOSPI 신저가 유통업 N N N N N 4695 125 2 2.74 691608770 153224 108.06 4570 4710 4350 5940 3200 4570 4513.71 0.74 0 -2940 4793 4681 4548 4436 4303 4737 4492 775 1370 2500 2830 5 1 31017927 1456 -2.77 1.66 12 0.49 -1696.00 2827.00 20450 20231201 -77.04 4350 20241115 7.93 12700 -63.03 20240102 4350 7.93 20241115 20450 -77.04 20231201 4350 7.93 20241115 0.00 N 011810 2500 775 억 229417 N N 0 N 00 N
12 20241115 140300 57 100.00 KOSPI 신저가 유통업 N N N N N 4585 15 2 0.33 528297575 118161 83.33 4570 4605 4350 5940 3200 4570 4471.00 0.74 0 -850 4793 4681 4548 4436 4303 4737 4492 775 1370 2500 2830 5 1 31017927 1422 -2.70 1.62 12 0.38 -1696.00 2827.00 20450 20231201 -77.58 4350 20241115 5.40 12700 -63.90 20240102 4350 5.40 20241115 20450 -77.58 20231201 4350 5.40 20241115 0.00 N 011810 2500 775 억 229417 N N 0 N 00 N