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
071840/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
20241118,160604,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,210,2,2.82,170510080,22370,174.60,7450,7710,7450,9680,5220,7450,7622.21,2.93,0,7695,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1808,-5.11,0.14,12,0.09,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,1,N,00,N
20241118,150609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,210,2,2.82,168031660,22047,172.08,7450,7710,7450,9680,5220,7450,7621.52,2.93,0,7642,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1808,-5.11,0.14,12,0.09,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,140611,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7690,240,2,3.22,152417560,20015,156.22,7450,7710,7450,9680,5220,7450,7615.17,2.93,0,6708,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1815,-5.13,0.14,12,0.08,-1498.00,53730.00,10990,20240123,-30.03,7330,20241114,4.91,10990,-30.03,20240123,7330,4.91,20241114,10990,-30.03,20240123,7330,4.91,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,130609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,210,2,2.82,143227670,18819,146.89,7450,7710,7450,9680,5220,7450,7610.80,2.93,0,5751,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1808,-5.11,0.14,12,0.08,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,120611,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7590,140,2,1.88,122722560,16129,125.89,7450,7710,7450,9680,5220,7450,7608.81,2.93,0,4825,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1792,-5.07,0.14,12,0.07,-1498.00,53730.00,10990,20240123,-30.94,7330,20241114,3.55,10990,-30.94,20240123,7330,3.55,20241114,10990,-30.94,20240123,7330,3.55,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,110610,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,180,2,2.42,56337310,7427,57.97,7450,7710,7450,9680,5220,7450,7585.47,2.93,0,2285,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1801,-5.09,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,100605,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7560,110,2,1.48,21894060,2916,22.76,7450,7570,7450,9680,5220,7450,7508.25,2.93,0,1175,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1785,-5.05,0.14,12,0.01,-1498.00,53730.00,10990,20240123,-31.21,7330,20241114,3.14,10990,-31.21,20240123,7330,3.14,20241114,10990,-31.21,20240123,7330,3.14,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241118,090603,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7480,30,2,0.40,268350,36,0.28,7450,7480,7450,9680,5220,7450,7454.17,2.93,0,-5,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1766,-4.99,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-31.94,7330,20241114,2.05,10990,-31.94,20240123,7330,2.05,20241114,10990,-31.94,20240123,7330,2.05,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N
20241115,160622,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7450,0,3,0.00,94981240,12800,29.29,7380,7520,7370,9680,5220,7450,7420.31,2.93,0,-518,7783,7616,7473,7306,7163,7545,7235,1180,2230,5000,5510,10,1,23607712,1759,-4.97,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-32.21,7330,20241114,1.64,10990,-32.21,20240123,7330,1.64,20241114,10990,-32.21,20240123,7330,1.64,20241114,0.42,N,071840,5000,1180 억,,692734,N,N,4,N,00,N
20241115,150639,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7460,10,2,0.13,87888790,11848,27.11,7380,7520,7370,9680,5220,7450,7418.03,2.93,0,-303,7783,7616,7473,7306,7163,7545,7235,1180,2230,5000,5510,10,1,23607712,1761,-4.98,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-32.12,7330,20241114,1.77,10990,-32.12,20240123,7330,1.77,20241114,10990,-32.12,20240123,7330,1.77,20241114,0.42,N,071840,5000,1180 억,,692734,N,N,19,N,00,N
20241115,140632,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7460,10,2,0.13,67929090,9178,21.00,7380,7470,7370,9680,5220,7450,7401.30,2.93,0,-27,7783,7616,7473,7306,7163,7545,7235,1180,2230,5000,5510,10,1,23607712,1761,-4.98,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-32.12,7330,20241114,1.77,10990,-32.12,20240123,7330,1.77,20241114,10990,-32.12,20240123,7330,1.77,20241114,0.42,N,071840,5000,1180 억,,692734,N,N,19,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 160604 55 60.00 KOSPI 유통업 N N N Y 60 N 7660 210 2 2.82 170510080 22370 174.60 7450 7710 7450 9680 5220 7450 7622.21 2.93 0 7695 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1808 -5.11 0.14 12 0.09 -1498.00 53730.00 10990 20240123 -30.30 7330 20241114 4.50 10990 -30.30 20240123 7330 4.50 20241114 10990 -30.30 20240123 7330 4.50 20241114 0.42 N 071840 5000 1180 억 692621 N N 1 N 00 N
3 20241118 150609 55 60.00 KOSPI 유통업 N N N Y 60 N 7660 210 2 2.82 168031660 22047 172.08 7450 7710 7450 9680 5220 7450 7621.52 2.93 0 7642 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1808 -5.11 0.14 12 0.09 -1498.00 53730.00 10990 20240123 -30.30 7330 20241114 4.50 10990 -30.30 20240123 7330 4.50 20241114 10990 -30.30 20240123 7330 4.50 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
4 20241118 140611 55 60.00 KOSPI 유통업 N N N Y 60 N 7690 240 2 3.22 152417560 20015 156.22 7450 7710 7450 9680 5220 7450 7615.17 2.93 0 6708 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1815 -5.13 0.14 12 0.08 -1498.00 53730.00 10990 20240123 -30.03 7330 20241114 4.91 10990 -30.03 20240123 7330 4.91 20241114 10990 -30.03 20240123 7330 4.91 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
5 20241118 130609 55 60.00 KOSPI 유통업 N N N Y 60 N 7660 210 2 2.82 143227670 18819 146.89 7450 7710 7450 9680 5220 7450 7610.80 2.93 0 5751 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1808 -5.11 0.14 12 0.08 -1498.00 53730.00 10990 20240123 -30.30 7330 20241114 4.50 10990 -30.30 20240123 7330 4.50 20241114 10990 -30.30 20240123 7330 4.50 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
6 20241118 120611 55 60.00 KOSPI 유통업 N N N Y 60 N 7590 140 2 1.88 122722560 16129 125.89 7450 7710 7450 9680 5220 7450 7608.81 2.93 0 4825 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1792 -5.07 0.14 12 0.07 -1498.00 53730.00 10990 20240123 -30.94 7330 20241114 3.55 10990 -30.94 20240123 7330 3.55 20241114 10990 -30.94 20240123 7330 3.55 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
7 20241118 110610 55 60.00 KOSPI 유통업 N N N Y 60 N 7630 180 2 2.42 56337310 7427 57.97 7450 7710 7450 9680 5220 7450 7585.47 2.93 0 2285 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1801 -5.09 0.14 12 0.03 -1498.00 53730.00 10990 20240123 -30.57 7330 20241114 4.09 10990 -30.57 20240123 7330 4.09 20241114 10990 -30.57 20240123 7330 4.09 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
8 20241118 100605 55 60.00 KOSPI 유통업 N N N Y 60 N 7560 110 2 1.48 21894060 2916 22.76 7450 7570 7450 9680 5220 7450 7508.25 2.93 0 1175 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1785 -5.05 0.14 12 0.01 -1498.00 53730.00 10990 20240123 -31.21 7330 20241114 3.14 10990 -31.21 20240123 7330 3.14 20241114 10990 -31.21 20240123 7330 3.14 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
9 20241118 090603 55 60.00 KOSPI 유통업 N N N Y 60 N 7480 30 2 0.40 268350 36 0.28 7450 7480 7450 9680 5220 7450 7454.17 2.93 0 -5 7596 7522 7446 7372 7296 7560 7410 1180 2230 5000 5510 10 1 23607712 1766 -4.99 0.14 12 0.00 -1498.00 53730.00 10990 20240123 -31.94 7330 20241114 2.05 10990 -31.94 20240123 7330 2.05 20241114 10990 -31.94 20240123 7330 2.05 20241114 0.42 N 071840 5000 1180 억 692621 N N 4 N 00 N
10 20241115 160622 55 60.00 KOSPI 유통업 N N N Y 60 N 7450 0 3 0.00 94981240 12800 29.29 7380 7520 7370 9680 5220 7450 7420.31 2.93 0 -518 7783 7616 7473 7306 7163 7545 7235 1180 2230 5000 5510 10 1 23607712 1759 -4.97 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -32.21 7330 20241114 1.64 10990 -32.21 20240123 7330 1.64 20241114 10990 -32.21 20240123 7330 1.64 20241114 0.42 N 071840 5000 1180 억 692734 N N 4 N 00 N
11 20241115 150639 55 60.00 KOSPI 유통업 N N N Y 60 N 7460 10 2 0.13 87888790 11848 27.11 7380 7520 7370 9680 5220 7450 7418.03 2.93 0 -303 7783 7616 7473 7306 7163 7545 7235 1180 2230 5000 5510 10 1 23607712 1761 -4.98 0.14 12 0.05 -1498.00 53730.00 10990 20240123 -32.12 7330 20241114 1.77 10990 -32.12 20240123 7330 1.77 20241114 10990 -32.12 20240123 7330 1.77 20241114 0.42 N 071840 5000 1180 억 692734 N N 19 N 00 N
12 20241115 140632 55 60.00 KOSPI 유통업 N N N Y 60 N 7460 10 2 0.13 67929090 9178 21.00 7380 7470 7370 9680 5220 7450 7401.30 2.93 0 -27 7783 7616 7473 7306 7163 7545 7235 1180 2230 5000 5510 10 1 23607712 1761 -4.98 0.14 12 0.04 -1498.00 53730.00 10990 20240123 -32.12 7330 20241114 1.77 10990 -32.12 20240123 7330 1.77 20241114 10990 -32.12 20240123 7330 1.77 20241114 0.42 N 071840 5000 1180 억 692734 N N 19 N 00 N