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
069640/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
20241118,160600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1332,23,2,1.76,26736100,20170,51.46,1309,1360,1309,1701,917,1309,1325.54,0.38,0,5816,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,401,-6.22,0.38,12,0.07,-214.00,3527.00,2830,20231219,-52.93,1266,20241115,5.21,2800,-52.43,20240906,1266,5.21,20241115,2830,-52.93,20231219,1266,5.21,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,150605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1335,26,2,1.99,26496188,19990,51.01,1309,1360,1309,1701,917,1309,1325.47,0.38,0,5992,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,402,-6.24,0.38,12,0.07,-214.00,3527.00,2830,20231219,-52.83,1266,20241115,5.45,2800,-52.32,20240906,1266,5.45,20241115,2830,-52.83,20231219,1266,5.45,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,140608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1333,24,2,1.83,20837423,15764,40.22,1309,1360,1309,1701,917,1309,1321.84,0.38,0,6458,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,401,-6.23,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.90,1266,20241115,5.29,2800,-52.39,20240906,1266,5.29,20241115,2830,-52.90,20231219,1266,5.29,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,130605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,25,2,1.91,19340107,14637,37.35,1309,1360,1309,1701,917,1309,1321.32,0.38,0,6266,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,402,-6.23,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.86,1266,20241115,5.37,2800,-52.36,20240906,1266,5.37,20241115,2830,-52.86,20231219,1266,5.37,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,120608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1335,26,2,1.99,19192033,14526,37.06,1309,1360,1309,1701,917,1309,1321.22,0.38,0,6362,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,402,-6.24,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.83,1266,20241115,5.45,2800,-52.32,20240906,1266,5.45,20241115,2830,-52.83,20231219,1266,5.45,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,110606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1333,24,2,1.83,13303450,10101,25.77,1309,1360,1309,1701,917,1309,1317.04,0.38,0,3242,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,401,-6.23,0.38,12,0.03,-214.00,3527.00,2830,20231219,-52.90,1266,20241115,5.29,2800,-52.39,20240906,1266,5.29,20241115,2830,-52.90,20231219,1266,5.29,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,100601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1321,12,2,0.92,10289781,7822,19.96,1309,1360,1309,1701,917,1309,1315.49,0.38,0,1228,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,398,-6.17,0.37,12,0.03,-214.00,3527.00,2830,20231219,-53.32,1266,20241115,4.34,2800,-52.82,20240906,1266,4.34,20241115,2830,-53.32,20231219,1266,4.34,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241118,090600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1313,4,2,0.31,6047636,4605,11.75,1309,1360,1309,1701,917,1309,1313.28,0.38,0,1982,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,395,-6.14,0.37,12,0.02,-214.00,3527.00,2830,20231219,-53.60,1266,20241115,3.71,2800,-53.11,20240906,1266,3.71,20241115,2830,-53.60,20231219,1266,3.71,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N
20241115,160618,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1309,-85,5,-6.10,52080253,39191,398.61,1400,1400,1266,1812,976,1394,1328.94,0.37,0,2423,1419,1406,1397,1384,1375,1402,1380,151,418,500,860,1,1,30106502,394,-6.12,0.37,12,0.13,-214.00,3527.00,2830,20231219,-53.75,1266,20241115,3.40,2800,-53.25,20240906,1266,3.40,20241115,2830,-53.75,20231219,1266,3.40,20241115,0.00,N,069640,500,150 억,,112417,N,N,0,N,00,N
20241115,150635,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1316,-78,5,-5.60,46140036,34667,352.59,1400,1400,1266,1812,976,1394,1330.95,0.37,0,2564,1419,1406,1397,1384,1375,1402,1380,151,418,500,860,1,1,30106502,396,-6.15,0.37,12,0.12,-214.00,3527.00,2830,20231219,-53.50,1266,20241115,3.95,2800,-53.00,20240906,1266,3.95,20241115,2830,-53.50,20231219,1266,3.95,20241115,0.00,N,069640,500,150 억,,112417,N,N,0,N,00,N
20241115,140628,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1323,-71,5,-5.09,44250545,33238,338.06,1400,1400,1266,1812,976,1394,1331.32,0.37,0,1822,1419,1406,1397,1384,1375,1402,1380,151,418,500,860,1,1,30106502,398,-6.18,0.38,12,0.11,-214.00,3527.00,2830,20231219,-53.25,1266,20241115,4.50,2800,-52.75,20240906,1266,4.50,20241115,2830,-53.25,20231219,1266,4.50,20241115,0.00,N,069640,500,150 억,,112417,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 160600 57 100.00 KOSPI 유통업 N N N N N 1332 23 2 1.76 26736100 20170 51.46 1309 1360 1309 1701 917 1309 1325.54 0.38 0 5816 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 401 -6.22 0.38 12 0.07 -214.00 3527.00 2830 20231219 -52.93 1266 20241115 5.21 2800 -52.43 20240906 1266 5.21 20241115 2830 -52.93 20231219 1266 5.21 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
3 20241118 150605 57 100.00 KOSPI 유통업 N N N N N 1335 26 2 1.99 26496188 19990 51.01 1309 1360 1309 1701 917 1309 1325.47 0.38 0 5992 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 402 -6.24 0.38 12 0.07 -214.00 3527.00 2830 20231219 -52.83 1266 20241115 5.45 2800 -52.32 20240906 1266 5.45 20241115 2830 -52.83 20231219 1266 5.45 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
4 20241118 140608 57 100.00 KOSPI 유통업 N N N N N 1333 24 2 1.83 20837423 15764 40.22 1309 1360 1309 1701 917 1309 1321.84 0.38 0 6458 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 401 -6.23 0.38 12 0.05 -214.00 3527.00 2830 20231219 -52.90 1266 20241115 5.29 2800 -52.39 20240906 1266 5.29 20241115 2830 -52.90 20231219 1266 5.29 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
5 20241118 130605 57 100.00 KOSPI 유통업 N N N N N 1334 25 2 1.91 19340107 14637 37.35 1309 1360 1309 1701 917 1309 1321.32 0.38 0 6266 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 402 -6.23 0.38 12 0.05 -214.00 3527.00 2830 20231219 -52.86 1266 20241115 5.37 2800 -52.36 20240906 1266 5.37 20241115 2830 -52.86 20231219 1266 5.37 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
6 20241118 120608 57 100.00 KOSPI 유통업 N N N N N 1335 26 2 1.99 19192033 14526 37.06 1309 1360 1309 1701 917 1309 1321.22 0.38 0 6362 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 402 -6.24 0.38 12 0.05 -214.00 3527.00 2830 20231219 -52.83 1266 20241115 5.45 2800 -52.32 20240906 1266 5.45 20241115 2830 -52.83 20231219 1266 5.45 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
7 20241118 110606 57 100.00 KOSPI 유통업 N N N N N 1333 24 2 1.83 13303450 10101 25.77 1309 1360 1309 1701 917 1309 1317.04 0.38 0 3242 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 401 -6.23 0.38 12 0.03 -214.00 3527.00 2830 20231219 -52.90 1266 20241115 5.29 2800 -52.39 20240906 1266 5.29 20241115 2830 -52.90 20231219 1266 5.29 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
8 20241118 100601 57 100.00 KOSPI 유통업 N N N N N 1321 12 2 0.92 10289781 7822 19.96 1309 1360 1309 1701 917 1309 1315.49 0.38 0 1228 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 398 -6.17 0.37 12 0.03 -214.00 3527.00 2830 20231219 -53.32 1266 20241115 4.34 2800 -52.82 20240906 1266 4.34 20241115 2830 -53.32 20231219 1266 4.34 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
9 20241118 090600 57 100.00 KOSPI 유통업 N N N N N 1313 4 2 0.31 6047636 4605 11.75 1309 1360 1309 1701 917 1309 1313.28 0.38 0 1982 1459 1384 1325 1250 1191 1354 1220 151 392 500 810 1 1 30106502 395 -6.14 0.37 12 0.02 -214.00 3527.00 2830 20231219 -53.60 1266 20241115 3.71 2800 -53.11 20240906 1266 3.71 20241115 2830 -53.60 20231219 1266 3.71 20241115 0.00 N 069640 500 150 억 114760 N N 0 N 00 N
10 20241115 160618 57 100.00 KOSPI 신저가 유통업 N N N N N 1309 -85 5 -6.10 52080253 39191 398.61 1400 1400 1266 1812 976 1394 1328.94 0.37 0 2423 1419 1406 1397 1384 1375 1402 1380 151 418 500 860 1 1 30106502 394 -6.12 0.37 12 0.13 -214.00 3527.00 2830 20231219 -53.75 1266 20241115 3.40 2800 -53.25 20240906 1266 3.40 20241115 2830 -53.75 20231219 1266 3.40 20241115 0.00 N 069640 500 150 억 112417 N N 0 N 00 N
11 20241115 150635 57 100.00 KOSPI 신저가 유통업 N N N N N 1316 -78 5 -5.60 46140036 34667 352.59 1400 1400 1266 1812 976 1394 1330.95 0.37 0 2564 1419 1406 1397 1384 1375 1402 1380 151 418 500 860 1 1 30106502 396 -6.15 0.37 12 0.12 -214.00 3527.00 2830 20231219 -53.50 1266 20241115 3.95 2800 -53.00 20240906 1266 3.95 20241115 2830 -53.50 20231219 1266 3.95 20241115 0.00 N 069640 500 150 억 112417 N N 0 N 00 N
12 20241115 140628 57 100.00 KOSPI 신저가 유통업 N N N N N 1323 -71 5 -5.09 44250545 33238 338.06 1400 1400 1266 1812 976 1394 1331.32 0.37 0 1822 1419 1406 1397 1384 1375 1402 1380 151 418 500 860 1 1 30106502 398 -6.18 0.38 12 0.11 -214.00 3527.00 2830 20231219 -53.25 1266 20241115 4.50 2800 -52.75 20240906 1266 4.50 20241115 2830 -53.25 20231219 1266 4.50 20241115 0.00 N 069640 500 150 억 112417 N N 0 N 00 N