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
013000/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
20241118,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1204,30,2,2.56,19159047,16153,96.64,1170,1204,1121,1526,822,1174,1186.10,0.35,0,-7,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,346,13.53,0.71,12,0.06,89.00,1687.00,1700,20240319,-29.18,1105,20240806,8.96,1700,-29.18,20240319,1105,8.96,20240806,1700,-29.18,20240319,1105,8.96,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1203,29,2,2.47,18254851,15402,92.15,1170,1204,1121,1526,822,1174,1185.23,0.35,0,10,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,345,13.52,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.24,1105,20240806,8.87,1700,-29.24,20240319,1105,8.87,20240806,1700,-29.24,20240319,1105,8.87,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,140257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1193,19,2,1.62,18198319,15355,91.87,1170,1204,1121,1526,822,1174,1185.17,0.35,0,8,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,342,13.40,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.82,1105,20240806,7.96,1700,-29.82,20240319,1105,7.96,20240806,1700,-29.82,20240319,1105,7.96,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,130256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1197,23,2,1.96,13194580,11173,66.85,1170,1197,1121,1526,822,1174,1180.93,0.35,0,8,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,344,13.45,0.71,12,0.04,89.00,1687.00,1700,20240319,-29.59,1105,20240806,8.33,1700,-29.59,20240319,1105,8.33,20240806,1700,-29.59,20240319,1105,8.33,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1189,15,2,1.28,10892233,9240,55.28,1170,1197,1121,1526,822,1174,1178.81,0.35,0,-42,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,341,13.36,0.70,12,0.03,89.00,1687.00,1700,20240319,-30.06,1105,20240806,7.60,1700,-30.06,20240319,1105,7.60,20240806,1700,-30.06,20240319,1105,7.60,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,110257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1189,15,2,1.28,7985995,6780,40.56,1170,1197,1121,1526,822,1174,1177.88,0.35,0,96,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,341,13.36,0.70,12,0.02,89.00,1687.00,1700,20240319,-30.06,1105,20240806,7.60,1700,-30.06,20240319,1105,7.60,20240806,1700,-30.06,20240319,1105,7.60,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,100258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1180,6,2,0.51,4528750,3866,23.13,1170,1197,1121,1526,822,1174,1171.43,0.35,0,1,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,339,13.26,0.70,12,0.01,89.00,1687.00,1700,20240319,-30.59,1105,20240806,6.79,1700,-30.59,20240319,1105,6.79,20240806,1700,-30.59,20240319,1105,6.79,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241118,090254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1170,-4,5,-0.34,182520,156,0.93,1170,1170,1170,1526,822,1174,1170.00,0.35,0,0,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,336,13.15,0.69,12,0.00,89.00,1687.00,1700,20240319,-31.18,1105,20240806,5.88,1700,-31.18,20240319,1105,5.88,20240806,1700,-31.18,20240319,1105,5.88,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N
20241115,160302,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1174,23,2,2.00,19279783,16714,69.94,1145,1212,1130,1496,806,1151,1153.51,0.35,0,423,1181,1166,1158,1143,1135,1162,1139,144,345,500,800,1,1,28705031,337,13.19,0.70,12,0.06,89.00,1687.00,1700,20240319,-30.94,1105,20240806,6.24,1700,-30.94,20240319,1105,6.24,20240806,1700,-30.94,20240319,1105,6.24,20240806,0.05,N,013000,500,143 억,,99930,N,N,0,N,00,N
20241115,150309,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1165,14,2,1.22,17361515,15070,63.06,1145,1212,1130,1496,806,1151,1152.06,0.35,0,197,1181,1166,1158,1143,1135,1162,1139,144,345,500,800,1,1,28705031,334,13.09,0.69,12,0.05,89.00,1687.00,1700,20240319,-31.47,1105,20240806,5.43,1700,-31.47,20240319,1105,5.43,20240806,1700,-31.47,20240319,1105,5.43,20240806,0.05,N,013000,500,143 억,,99930,N,N,0,N,00,N
20241115,140307,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1164,13,2,1.13,13569096,11794,49.36,1145,1212,1130,1496,806,1151,1150.51,0.35,0,37,1181,1166,1158,1143,1135,1162,1139,144,345,500,800,1,1,28705031,334,13.08,0.69,12,0.04,89.00,1687.00,1700,20240319,-31.53,1105,20240806,5.34,1700,-31.53,20240319,1105,5.34,20240806,1700,-31.53,20240319,1105,5.34,20240806,0.05,N,013000,500,143 억,,99930,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 160255 57 100.00 KOSPI 유통업 N N N N N 1204 30 2 2.56 19159047 16153 96.64 1170 1204 1121 1526 822 1174 1186.10 0.35 0 -7 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 346 13.53 0.71 12 0.06 89.00 1687.00 1700 20240319 -29.18 1105 20240806 8.96 1700 -29.18 20240319 1105 8.96 20240806 1700 -29.18 20240319 1105 8.96 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
3 20241118 150257 57 100.00 KOSPI 유통업 N N N N N 1203 29 2 2.47 18254851 15402 92.15 1170 1204 1121 1526 822 1174 1185.23 0.35 0 10 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 345 13.52 0.71 12 0.05 89.00 1687.00 1700 20240319 -29.24 1105 20240806 8.87 1700 -29.24 20240319 1105 8.87 20240806 1700 -29.24 20240319 1105 8.87 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
4 20241118 140257 57 100.00 KOSPI 유통업 N N N N N 1193 19 2 1.62 18198319 15355 91.87 1170 1204 1121 1526 822 1174 1185.17 0.35 0 8 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 342 13.40 0.71 12 0.05 89.00 1687.00 1700 20240319 -29.82 1105 20240806 7.96 1700 -29.82 20240319 1105 7.96 20240806 1700 -29.82 20240319 1105 7.96 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
5 20241118 130256 57 100.00 KOSPI 유통업 N N N N N 1197 23 2 1.96 13194580 11173 66.85 1170 1197 1121 1526 822 1174 1180.93 0.35 0 8 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 344 13.45 0.71 12 0.04 89.00 1687.00 1700 20240319 -29.59 1105 20240806 8.33 1700 -29.59 20240319 1105 8.33 20240806 1700 -29.59 20240319 1105 8.33 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
6 20241118 120258 57 100.00 KOSPI 유통업 N N N N N 1189 15 2 1.28 10892233 9240 55.28 1170 1197 1121 1526 822 1174 1178.81 0.35 0 -42 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 341 13.36 0.70 12 0.03 89.00 1687.00 1700 20240319 -30.06 1105 20240806 7.60 1700 -30.06 20240319 1105 7.60 20240806 1700 -30.06 20240319 1105 7.60 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
7 20241118 110257 57 100.00 KOSPI 유통업 N N N N N 1189 15 2 1.28 7985995 6780 40.56 1170 1197 1121 1526 822 1174 1177.88 0.35 0 96 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 341 13.36 0.70 12 0.02 89.00 1687.00 1700 20240319 -30.06 1105 20240806 7.60 1700 -30.06 20240319 1105 7.60 20240806 1700 -30.06 20240319 1105 7.60 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
8 20241118 100258 57 100.00 KOSPI 유통업 N N N N N 1180 6 2 0.51 4528750 3866 23.13 1170 1197 1121 1526 822 1174 1171.43 0.35 0 1 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 339 13.26 0.70 12 0.01 89.00 1687.00 1700 20240319 -30.59 1105 20240806 6.79 1700 -30.59 20240319 1105 6.79 20240806 1700 -30.59 20240319 1105 6.79 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
9 20241118 090254 57 100.00 KOSPI 유통업 N N N N N 1170 -4 5 -0.34 182520 156 0.93 1170 1170 1170 1526 822 1174 1170.00 0.35 0 0 1254 1214 1172 1132 1090 1234 1152 144 352 500 820 1 1 28705031 336 13.15 0.69 12 0.00 89.00 1687.00 1700 20240319 -31.18 1105 20240806 5.88 1700 -31.18 20240319 1105 5.88 20240806 1700 -31.18 20240319 1105 5.88 20240806 0.05 N 013000 500 143 억 100277 N N 0 N 00 N
10 20241115 160302 57 100.00 KOSPI 유통업 N N N N N 1174 23 2 2.00 19279783 16714 69.94 1145 1212 1130 1496 806 1151 1153.51 0.35 0 423 1181 1166 1158 1143 1135 1162 1139 144 345 500 800 1 1 28705031 337 13.19 0.70 12 0.06 89.00 1687.00 1700 20240319 -30.94 1105 20240806 6.24 1700 -30.94 20240319 1105 6.24 20240806 1700 -30.94 20240319 1105 6.24 20240806 0.05 N 013000 500 143 억 99930 N N 0 N 00 N
11 20241115 150309 57 100.00 KOSPI 유통업 N N N N N 1165 14 2 1.22 17361515 15070 63.06 1145 1212 1130 1496 806 1151 1152.06 0.35 0 197 1181 1166 1158 1143 1135 1162 1139 144 345 500 800 1 1 28705031 334 13.09 0.69 12 0.05 89.00 1687.00 1700 20240319 -31.47 1105 20240806 5.43 1700 -31.47 20240319 1105 5.43 20240806 1700 -31.47 20240319 1105 5.43 20240806 0.05 N 013000 500 143 억 99930 N N 0 N 00 N
12 20241115 140307 57 100.00 KOSPI 유통업 N N N N N 1164 13 2 1.13 13569096 11794 49.36 1145 1212 1130 1496 806 1151 1150.51 0.35 0 37 1181 1166 1158 1143 1135 1162 1139 144 345 500 800 1 1 28705031 334 13.08 0.69 12 0.04 89.00 1687.00 1700 20240319 -31.53 1105 20240806 5.34 1700 -31.53 20240319 1105 5.34 20240806 1700 -31.53 20240319 1105 5.34 20240806 0.05 N 013000 500 143 억 99930 N N 0 N 00 N