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
017940/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
20241118,160316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,1100,2,1.57,788965400,11066,137.59,70700,71800,70200,91200,49200,70200,71296.35,5.69,0,478,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4891,2.29,0.30,12,0.16,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,390464,N,N,59,N,00,N
20241118,150318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71000,800,2,1.14,729446500,10227,127.15,70700,71800,70200,91200,49200,70200,71325.56,5.69,0,493,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4871,2.28,0.30,12,0.15,31076.00,240377.00,84600,20240603,-16.08,56500,20240117,25.66,84600,-16.08,20240603,56500,25.66,20240117,84600,-16.08,20240603,56500,25.66,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,140318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,1100,2,1.57,698441700,9791,121.73,70700,71800,70200,91200,49200,70200,71335.07,5.69,0,563,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4891,2.29,0.30,12,0.14,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,130317,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71200,1000,2,1.42,689030600,9659,120.09,70700,71800,70200,91200,49200,70200,71335.60,5.69,0,603,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4884,2.29,0.30,12,0.14,31076.00,240377.00,84600,20240603,-15.84,56500,20240117,26.02,84600,-15.84,20240603,56500,26.02,20240117,84600,-15.84,20240603,56500,26.02,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,120318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71200,1000,2,1.42,613223500,8597,106.89,70700,71700,70200,91200,49200,70200,71329.94,5.69,0,561,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4884,2.29,0.30,12,0.13,31076.00,240377.00,84600,20240603,-15.84,56500,20240117,26.02,84600,-15.84,20240603,56500,26.02,20240117,84600,-15.84,20240603,56500,26.02,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,110318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71100,900,2,1.28,585304600,8205,102.01,70700,71700,70200,91200,49200,70200,71335.11,5.69,0,457,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4877,2.29,0.30,12,0.12,31076.00,240377.00,84600,20240603,-15.96,56500,20240117,25.84,84600,-15.96,20240603,56500,25.84,20240117,84600,-15.96,20240603,56500,25.84,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,100318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71700,1500,2,2.14,258757000,3635,45.19,70700,71700,70200,91200,49200,70200,71184.87,5.69,0,907,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4919,2.31,0.30,12,0.05,31076.00,240377.00,84600,20240603,-15.25,56500,20240117,26.90,84600,-15.25,20240603,56500,26.90,20240117,84600,-15.25,20240603,56500,26.90,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241118,090314,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,70400,200,2,0.28,4365300,62,0.77,70700,70700,70200,91200,49200,70200,70408.06,5.69,0,-37,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4829,2.27,0.29,12,0.00,31076.00,240377.00,84600,20240603,-16.78,56500,20240117,24.60,84600,-16.78,20240603,56500,24.60,20240117,84600,-16.78,20240603,56500,24.60,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N
20241115,160324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,70200,0,3,0.00,557138800,8038,105.68,70200,70300,68600,91200,49200,70200,69312.78,5.71,0,-440,71333,70766,70133,69566,68933,71050,69850,343,21000,5000,51940,100,1,6860000,4816,2.26,0.29,12,0.12,31076.00,240377.00,84600,20240603,-17.02,56500,20240117,24.25,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,56500,24.25,20240117,0.11,N,017940,5000,343 억,,391563,N,N,133,N,00,N
20241115,150331,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,70200,0,3,0.00,532994700,7694,101.16,70200,70200,68600,91200,49200,70200,69274.07,5.71,0,-526,71333,70766,70133,69566,68933,71050,69850,343,21000,5000,51940,100,1,6860000,4816,2.26,0.29,12,0.11,31076.00,240377.00,84600,20240603,-17.02,56500,20240117,24.25,84600,-17.02,20240603,56500,24.25,20240117,84600,-17.02,20240603,56500,24.25,20240117,0.11,N,017940,5000,343 억,,391563,N,N,133,N,00,N
20241115,140329,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,69700,-500,5,-0.71,498605400,7203,94.70,70200,70200,68600,91200,49200,70200,69221.91,5.71,0,-409,71333,70766,70133,69566,68933,71050,69850,343,21000,5000,51940,100,1,6860000,4781,2.24,0.29,12,0.10,31076.00,240377.00,84600,20240603,-17.61,56500,20240117,23.36,84600,-17.61,20240603,56500,23.36,20240117,84600,-17.61,20240603,56500,23.36,20240117,0.11,N,017940,5000,343 억,,391563,N,N,133,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 160316 57 100.00 KOSPI 유통업 N N N N N 71300 1100 2 1.57 788965400 11066 137.59 70700 71800 70200 91200 49200 70200 71296.35 5.69 0 478 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4891 2.29 0.30 12 0.16 31076.00 240377.00 84600 20240603 -15.72 56500 20240117 26.19 84600 -15.72 20240603 56500 26.19 20240117 84600 -15.72 20240603 56500 26.19 20240117 0.11 N 017940 5000 343 억 390464 N N 59 N 00 N
3 20241118 150318 57 100.00 KOSPI 유통업 N N N N N 71000 800 2 1.14 729446500 10227 127.15 70700 71800 70200 91200 49200 70200 71325.56 5.69 0 493 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4871 2.28 0.30 12 0.15 31076.00 240377.00 84600 20240603 -16.08 56500 20240117 25.66 84600 -16.08 20240603 56500 25.66 20240117 84600 -16.08 20240603 56500 25.66 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
4 20241118 140318 57 100.00 KOSPI 유통업 N N N N N 71300 1100 2 1.57 698441700 9791 121.73 70700 71800 70200 91200 49200 70200 71335.07 5.69 0 563 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4891 2.29 0.30 12 0.14 31076.00 240377.00 84600 20240603 -15.72 56500 20240117 26.19 84600 -15.72 20240603 56500 26.19 20240117 84600 -15.72 20240603 56500 26.19 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
5 20241118 130317 57 100.00 KOSPI 유통업 N N N N N 71200 1000 2 1.42 689030600 9659 120.09 70700 71800 70200 91200 49200 70200 71335.60 5.69 0 603 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4884 2.29 0.30 12 0.14 31076.00 240377.00 84600 20240603 -15.84 56500 20240117 26.02 84600 -15.84 20240603 56500 26.02 20240117 84600 -15.84 20240603 56500 26.02 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
6 20241118 120318 57 100.00 KOSPI 유통업 N N N N N 71200 1000 2 1.42 613223500 8597 106.89 70700 71700 70200 91200 49200 70200 71329.94 5.69 0 561 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4884 2.29 0.30 12 0.13 31076.00 240377.00 84600 20240603 -15.84 56500 20240117 26.02 84600 -15.84 20240603 56500 26.02 20240117 84600 -15.84 20240603 56500 26.02 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
7 20241118 110318 57 100.00 KOSPI 유통업 N N N N N 71100 900 2 1.28 585304600 8205 102.01 70700 71700 70200 91200 49200 70200 71335.11 5.69 0 457 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4877 2.29 0.30 12 0.12 31076.00 240377.00 84600 20240603 -15.96 56500 20240117 25.84 84600 -15.96 20240603 56500 25.84 20240117 84600 -15.96 20240603 56500 25.84 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
8 20241118 100318 57 100.00 KOSPI 유통업 N N N N N 71700 1500 2 2.14 258757000 3635 45.19 70700 71700 70200 91200 49200 70200 71184.87 5.69 0 907 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4919 2.31 0.30 12 0.05 31076.00 240377.00 84600 20240603 -15.25 56500 20240117 26.90 84600 -15.25 20240603 56500 26.90 20240117 84600 -15.25 20240603 56500 26.90 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
9 20241118 090314 57 100.00 KOSPI 유통업 N N N N N 70400 200 2 0.28 4365300 62 0.77 70700 70700 70200 91200 49200 70200 70408.06 5.69 0 -37 71400 70800 69700 69100 68000 71050 69350 343 21000 5000 51940 100 1 6860000 4829 2.27 0.29 12 0.00 31076.00 240377.00 84600 20240603 -16.78 56500 20240117 24.60 84600 -16.78 20240603 56500 24.60 20240117 84600 -16.78 20240603 56500 24.60 20240117 0.11 N 017940 5000 343 억 390464 N N 0 N 00 N
10 20241115 160324 57 100.00 KOSPI 유통업 N N N N N 70200 0 3 0.00 557138800 8038 105.68 70200 70300 68600 91200 49200 70200 69312.78 5.71 0 -440 71333 70766 70133 69566 68933 71050 69850 343 21000 5000 51940 100 1 6860000 4816 2.26 0.29 12 0.12 31076.00 240377.00 84600 20240603 -17.02 56500 20240117 24.25 84600 -17.02 20240603 56500 24.25 20240117 84600 -17.02 20240603 56500 24.25 20240117 0.11 N 017940 5000 343 억 391563 N N 133 N 00 N
11 20241115 150331 57 100.00 KOSPI 유통업 N N N N N 70200 0 3 0.00 532994700 7694 101.16 70200 70200 68600 91200 49200 70200 69274.07 5.71 0 -526 71333 70766 70133 69566 68933 71050 69850 343 21000 5000 51940 100 1 6860000 4816 2.26 0.29 12 0.11 31076.00 240377.00 84600 20240603 -17.02 56500 20240117 24.25 84600 -17.02 20240603 56500 24.25 20240117 84600 -17.02 20240603 56500 24.25 20240117 0.11 N 017940 5000 343 억 391563 N N 133 N 00 N
12 20241115 140329 57 100.00 KOSPI 유통업 N N N N N 69700 -500 5 -0.71 498605400 7203 94.70 70200 70200 68600 91200 49200 70200 69221.91 5.71 0 -409 71333 70766 70133 69566 68933 71050 69850 343 21000 5000 51940 100 1 6860000 4781 2.24 0.29 12 0.10 31076.00 240377.00 84600 20240603 -17.61 56500 20240117 23.36 84600 -17.61 20240603 56500 23.36 20240117 84600 -17.61 20240603 56500 23.36 20240117 0.11 N 017940 5000 343 억 391563 N N 133 N 00 N