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
069960/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
20241118,160601,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42650,450,2,1.07,1205292750,28350,95.98,41800,43100,41800,54800,29550,42200,42514.50,21.11,0,-1823,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9981,-12.51,0.22,12,0.12,-3409.00,197850.00,61900,20240207,-31.10,41500,20241115,2.77,61900,-31.10,20240207,41500,2.77,20241115,61900,-31.10,20240207,41500,2.77,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,151,N,00,N
20241118,150606,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,200,2,0.47,1088348950,25605,86.68,41800,43100,41800,54800,29550,42200,42505.33,21.11,0,-2959,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9923,-12.44,0.21,12,0.11,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,140608,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42300,100,2,0.24,847996200,19922,67.45,41800,43100,41800,54800,29550,42200,42565.82,21.11,0,-1802,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9899,-12.41,0.21,12,0.09,-3409.00,197850.00,61900,20240207,-31.66,41500,20241115,1.93,61900,-31.66,20240207,41500,1.93,20241115,61900,-31.66,20240207,41500,1.93,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,130606,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42250,50,2,0.12,740298800,17377,58.83,41800,43100,41800,54800,29550,42200,42602.22,21.11,0,-1509,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9888,-12.39,0.21,12,0.07,-3409.00,197850.00,61900,20240207,-31.74,41500,20241115,1.81,61900,-31.74,20240207,41500,1.81,20241115,61900,-31.74,20240207,41500,1.81,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,120608,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42250,50,2,0.12,635745550,14906,50.46,41800,43100,41800,54800,29550,42200,42650.31,21.11,0,-1044,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9888,-12.39,0.21,12,0.06,-3409.00,197850.00,61900,20240207,-31.74,41500,20241115,1.81,61900,-31.74,20240207,41500,1.81,20241115,61900,-31.74,20240207,41500,1.81,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,110607,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,200,2,0.47,537995800,12599,42.65,41800,43100,41800,54800,29550,42200,42701.47,21.11,0,-825,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9923,-12.44,0.21,12,0.05,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,100602,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42850,650,2,1.54,284461600,6660,22.55,41800,43100,41800,54800,29550,42200,42711.95,21.11,0,63,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,10028,-12.57,0.22,12,0.03,-3409.00,197850.00,61900,20240207,-30.78,41500,20241115,3.25,61900,-30.78,20240207,41500,3.25,20241115,61900,-30.78,20240207,41500,3.25,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241118,090600,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42550,350,2,0.83,62161900,1478,5.00,41800,42550,41800,54800,29550,42200,42058.12,21.11,0,-871,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9958,-12.48,0.22,12,0.01,-3409.00,197850.00,61900,20240207,-31.26,41500,20241115,2.53,61900,-31.26,20240207,41500,2.53,20241115,61900,-31.26,20240207,41500,2.53,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N
20241115,160619,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,42200,550,2,1.32,1236547100,29446,62.99,42100,42550,41500,54100,29200,41650,41993.61,21.11,0,-849,42516,42082,41866,41432,41216,41975,41325,1170,12450,5000,31650,50,1,23402441,9876,-12.38,0.21,12,0.13,-3409.00,197850.00,61900,20240207,-31.83,41500,20241115,1.69,61900,-31.83,20240207,41500,1.69,20241115,61900,-31.83,20240207,41500,1.69,20241115,0.68,N,069960,5000,1170 억,,4941419,N,N,4,N,00,N
20241115,150635,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,42450,800,2,1.92,1139888750,27158,58.10,42100,42550,41500,54100,29200,41650,41972.49,21.11,0,-904,42516,42082,41866,41432,41216,41975,41325,1170,12450,5000,31650,50,1,23402441,9934,-12.45,0.21,12,0.12,-3409.00,197850.00,61900,20240207,-31.42,41500,20241115,2.29,61900,-31.42,20240207,41500,2.29,20241115,61900,-31.42,20240207,41500,2.29,20241115,0.68,N,069960,5000,1170 억,,4941419,N,N,90,N,00,N
20241115,140629,55,60.00,KOSPI200,신저가,유통업,N,N,N,Y,60,N,42400,750,2,1.80,1040885100,24821,53.10,42100,42550,41500,54100,29200,41650,41935.66,21.11,0,-765,42516,42082,41866,41432,41216,41975,41325,1170,12450,5000,31650,50,1,23402441,9923,-12.44,0.21,12,0.11,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.68,N,069960,5000,1170 억,,4941419,N,N,90,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 160601 55 60.00 KOSPI200 유통업 N N N Y 60 N 42650 450 2 1.07 1205292750 28350 95.98 41800 43100 41800 54800 29550 42200 42514.50 21.11 0 -1823 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9981 -12.51 0.22 12 0.12 -3409.00 197850.00 61900 20240207 -31.10 41500 20241115 2.77 61900 -31.10 20240207 41500 2.77 20241115 61900 -31.10 20240207 41500 2.77 20241115 0.67 N 069960 5000 1170 억 4940364 N N 151 N 00 N
3 20241118 150606 55 60.00 KOSPI200 유통업 N N N Y 60 N 42400 200 2 0.47 1088348950 25605 86.68 41800 43100 41800 54800 29550 42200 42505.33 21.11 0 -2959 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9923 -12.44 0.21 12 0.11 -3409.00 197850.00 61900 20240207 -31.50 41500 20241115 2.17 61900 -31.50 20240207 41500 2.17 20241115 61900 -31.50 20240207 41500 2.17 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
4 20241118 140608 55 60.00 KOSPI200 유통업 N N N Y 60 N 42300 100 2 0.24 847996200 19922 67.45 41800 43100 41800 54800 29550 42200 42565.82 21.11 0 -1802 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9899 -12.41 0.21 12 0.09 -3409.00 197850.00 61900 20240207 -31.66 41500 20241115 1.93 61900 -31.66 20240207 41500 1.93 20241115 61900 -31.66 20240207 41500 1.93 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
5 20241118 130606 55 60.00 KOSPI200 유통업 N N N Y 60 N 42250 50 2 0.12 740298800 17377 58.83 41800 43100 41800 54800 29550 42200 42602.22 21.11 0 -1509 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9888 -12.39 0.21 12 0.07 -3409.00 197850.00 61900 20240207 -31.74 41500 20241115 1.81 61900 -31.74 20240207 41500 1.81 20241115 61900 -31.74 20240207 41500 1.81 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
6 20241118 120608 55 60.00 KOSPI200 유통업 N N N Y 60 N 42250 50 2 0.12 635745550 14906 50.46 41800 43100 41800 54800 29550 42200 42650.31 21.11 0 -1044 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9888 -12.39 0.21 12 0.06 -3409.00 197850.00 61900 20240207 -31.74 41500 20241115 1.81 61900 -31.74 20240207 41500 1.81 20241115 61900 -31.74 20240207 41500 1.81 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
7 20241118 110607 55 60.00 KOSPI200 유통업 N N N Y 60 N 42400 200 2 0.47 537995800 12599 42.65 41800 43100 41800 54800 29550 42200 42701.47 21.11 0 -825 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9923 -12.44 0.21 12 0.05 -3409.00 197850.00 61900 20240207 -31.50 41500 20241115 2.17 61900 -31.50 20240207 41500 2.17 20241115 61900 -31.50 20240207 41500 2.17 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
8 20241118 100602 55 60.00 KOSPI200 유통업 N N N Y 60 N 42850 650 2 1.54 284461600 6660 22.55 41800 43100 41800 54800 29550 42200 42711.95 21.11 0 63 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 10028 -12.57 0.22 12 0.03 -3409.00 197850.00 61900 20240207 -30.78 41500 20241115 3.25 61900 -30.78 20240207 41500 3.25 20241115 61900 -30.78 20240207 41500 3.25 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
9 20241118 090600 55 60.00 KOSPI200 유통업 N N N Y 60 N 42550 350 2 0.83 62161900 1478 5.00 41800 42550 41800 54800 29550 42200 42058.12 21.11 0 -871 43133 42666 42083 41616 41033 42900 41850 1170 12600 5000 32070 50 1 23402441 9958 -12.48 0.22 12 0.01 -3409.00 197850.00 61900 20240207 -31.26 41500 20241115 2.53 61900 -31.26 20240207 41500 2.53 20241115 61900 -31.26 20240207 41500 2.53 20241115 0.67 N 069960 5000 1170 억 4940364 N N 4 N 00 N
10 20241115 160619 55 60.00 KOSPI200 신저가 유통업 N N N Y 60 N 42200 550 2 1.32 1236547100 29446 62.99 42100 42550 41500 54100 29200 41650 41993.61 21.11 0 -849 42516 42082 41866 41432 41216 41975 41325 1170 12450 5000 31650 50 1 23402441 9876 -12.38 0.21 12 0.13 -3409.00 197850.00 61900 20240207 -31.83 41500 20241115 1.69 61900 -31.83 20240207 41500 1.69 20241115 61900 -31.83 20240207 41500 1.69 20241115 0.68 N 069960 5000 1170 억 4941419 N N 4 N 00 N
11 20241115 150635 55 60.00 KOSPI200 신저가 유통업 N N N Y 60 N 42450 800 2 1.92 1139888750 27158 58.10 42100 42550 41500 54100 29200 41650 41972.49 21.11 0 -904 42516 42082 41866 41432 41216 41975 41325 1170 12450 5000 31650 50 1 23402441 9934 -12.45 0.21 12 0.12 -3409.00 197850.00 61900 20240207 -31.42 41500 20241115 2.29 61900 -31.42 20240207 41500 2.29 20241115 61900 -31.42 20240207 41500 2.29 20241115 0.68 N 069960 5000 1170 억 4941419 N N 90 N 00 N
12 20241115 140629 55 60.00 KOSPI200 신저가 유통업 N N N Y 60 N 42400 750 2 1.80 1040885100 24821 53.10 42100 42550 41500 54100 29200 41650 41935.66 21.11 0 -765 42516 42082 41866 41432 41216 41975 41325 1170 12450 5000 31650 50 1 23402441 9923 -12.44 0.21 12 0.11 -3409.00 197850.00 61900 20240207 -31.50 41500 20241115 2.17 61900 -31.50 20240207 41500 2.17 20241115 61900 -31.50 20240207 41500 2.17 20241115 0.68 N 069960 5000 1170 억 4941419 N N 90 N 00 N