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
077500/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
20241118,160613,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4345,80,2,1.88,1150186295,257950,172.09,4265,4670,4265,5540,2990,4265,4458.95,54.93,0,-38441,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,947,5.78,0.44,12,1.18,752.00,9867.00,11350,20240223,-61.72,4200,20241115,3.45,11350,-61.72,20240223,4200,3.45,20241115,11350,-61.72,20240223,4200,3.45,20241115,2.57,N,077500,500,114 억,,11972159,N,N,14,N,00,N
20241118,150617,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4345,80,2,1.88,1126451610,252490,168.45,4265,4670,4265,5540,2990,4265,4461.37,54.93,0,-38271,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,947,5.78,0.44,12,1.16,752.00,9867.00,11350,20240223,-61.72,4200,20241115,3.45,11350,-61.72,20240223,4200,3.45,20241115,11350,-61.72,20240223,4200,3.45,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,140621,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4340,75,2,1.76,1062193055,237757,158.62,4265,4670,4265,5540,2990,4265,4467.56,54.93,0,-30079,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,946,5.77,0.44,12,1.09,752.00,9867.00,11350,20240223,-61.76,4200,20241115,3.33,11350,-61.76,20240223,4200,3.33,20241115,11350,-61.76,20240223,4200,3.33,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,130618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4355,90,2,2.11,1043314160,233411,155.72,4265,4670,4265,5540,2990,4265,4469.86,54.93,0,-27947,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,949,5.79,0.44,12,1.07,752.00,9867.00,11350,20240223,-61.63,4200,20241115,3.69,11350,-61.63,20240223,4200,3.69,20241115,11350,-61.63,20240223,4200,3.69,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,120621,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4335,70,2,1.64,1011440030,226074,150.82,4265,4670,4265,5540,2990,4265,4473.93,54.93,0,-23694,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,945,5.76,0.44,12,1.04,752.00,9867.00,11350,20240223,-61.81,4200,20241115,3.21,11350,-61.81,20240223,4200,3.21,20241115,11350,-61.81,20240223,4200,3.21,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,110619,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4360,95,2,2.23,941931815,210102,140.17,4265,4670,4265,5540,2990,4265,4483.21,54.93,0,-14182,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,950,5.80,0.44,12,0.96,752.00,9867.00,11350,20240223,-61.59,4200,20241115,3.81,11350,-61.59,20240223,4200,3.81,20241115,11350,-61.59,20240223,4200,3.81,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,100614,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4415,150,2,3.52,877877605,195512,130.44,4265,4670,4265,5540,2990,4265,4490.15,54.93,0,-11791,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,962,5.87,0.45,12,0.90,752.00,9867.00,11350,20240223,-61.10,4200,20241115,5.12,11350,-61.10,20240223,4200,5.12,20241115,11350,-61.10,20240223,4200,5.12,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241118,090612,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4305,40,2,0.94,36469285,8516,5.68,4265,4335,4265,5540,2990,4265,4282.44,54.93,0,3619,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,938,5.72,0.44,12,0.04,752.00,9867.00,11350,20240223,-62.07,4200,20241115,2.50,11350,-62.07,20240223,4200,2.50,20241115,11350,-62.07,20240223,4200,2.50,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N
20241115,160631,55,60.00,KOSPI,신저가,유통업,N,N,N,Y,60,N,4265,-110,5,-2.51,637217750,149858,144.82,4360,4385,4200,5680,3065,4375,4252.13,54.90,0,5619,4638,4506,4398,4266,4158,4572,4332,115,1305,500,2710,5,1,21794015,930,5.67,0.43,12,0.69,752.00,9867.00,11350,20240223,-62.42,4200,20241115,1.55,11350,-62.42,20240223,4200,1.55,20241115,11350,-62.42,20240223,4200,1.55,20241115,2.62,N,077500,500,114 억,,11964592,N,N,29,N,00,N
20241115,150648,55,60.00,KOSPI,신저가,유통업,N,N,N,Y,60,N,4290,-85,5,-1.94,609337460,143326,138.51,4360,4385,4200,5680,3065,4375,4251.41,54.90,0,5521,4638,4506,4398,4266,4158,4572,4332,115,1305,500,2710,5,1,21794015,935,5.70,0.43,12,0.66,752.00,9867.00,11350,20240223,-62.20,4200,20241115,2.14,11350,-62.20,20240223,4200,2.14,20241115,11350,-62.20,20240223,4200,2.14,20241115,2.62,N,077500,500,114 억,,11964592,N,N,0,N,00,N
20241115,140641,55,60.00,KOSPI,신저가,유통업,N,N,N,Y,60,N,4300,-75,5,-1.71,560682990,132063,127.62,4360,4360,4200,5680,3065,4375,4245.57,54.90,0,5408,4638,4506,4398,4266,4158,4572,4332,115,1305,500,2710,5,1,21794015,937,5.72,0.44,12,0.61,752.00,9867.00,11350,20240223,-62.11,4200,20241115,2.38,11350,-62.11,20240223,4200,2.38,20241115,11350,-62.11,20240223,4200,2.38,20241115,2.62,N,077500,500,114 억,,11964592,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 160613 55 60.00 KOSPI 유통업 N N N Y 60 N 4345 80 2 1.88 1150186295 257950 172.09 4265 4670 4265 5540 2990 4265 4458.95 54.93 0 -38441 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 947 5.78 0.44 12 1.18 752.00 9867.00 11350 20240223 -61.72 4200 20241115 3.45 11350 -61.72 20240223 4200 3.45 20241115 11350 -61.72 20240223 4200 3.45 20241115 2.57 N 077500 500 114 억 11972159 N N 14 N 00 N
3 20241118 150617 55 60.00 KOSPI 유통업 N N N Y 60 N 4345 80 2 1.88 1126451610 252490 168.45 4265 4670 4265 5540 2990 4265 4461.37 54.93 0 -38271 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 947 5.78 0.44 12 1.16 752.00 9867.00 11350 20240223 -61.72 4200 20241115 3.45 11350 -61.72 20240223 4200 3.45 20241115 11350 -61.72 20240223 4200 3.45 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
4 20241118 140621 55 60.00 KOSPI 유통업 N N N Y 60 N 4340 75 2 1.76 1062193055 237757 158.62 4265 4670 4265 5540 2990 4265 4467.56 54.93 0 -30079 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 946 5.77 0.44 12 1.09 752.00 9867.00 11350 20240223 -61.76 4200 20241115 3.33 11350 -61.76 20240223 4200 3.33 20241115 11350 -61.76 20240223 4200 3.33 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
5 20241118 130618 55 60.00 KOSPI 유통업 N N N Y 60 N 4355 90 2 2.11 1043314160 233411 155.72 4265 4670 4265 5540 2990 4265 4469.86 54.93 0 -27947 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 949 5.79 0.44 12 1.07 752.00 9867.00 11350 20240223 -61.63 4200 20241115 3.69 11350 -61.63 20240223 4200 3.69 20241115 11350 -61.63 20240223 4200 3.69 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
6 20241118 120621 55 60.00 KOSPI 유통업 N N N Y 60 N 4335 70 2 1.64 1011440030 226074 150.82 4265 4670 4265 5540 2990 4265 4473.93 54.93 0 -23694 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 945 5.76 0.44 12 1.04 752.00 9867.00 11350 20240223 -61.81 4200 20241115 3.21 11350 -61.81 20240223 4200 3.21 20241115 11350 -61.81 20240223 4200 3.21 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
7 20241118 110619 55 60.00 KOSPI 유통업 N N N Y 60 N 4360 95 2 2.23 941931815 210102 140.17 4265 4670 4265 5540 2990 4265 4483.21 54.93 0 -14182 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 950 5.80 0.44 12 0.96 752.00 9867.00 11350 20240223 -61.59 4200 20241115 3.81 11350 -61.59 20240223 4200 3.81 20241115 11350 -61.59 20240223 4200 3.81 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
8 20241118 100614 55 60.00 KOSPI 유통업 N N N Y 60 N 4415 150 2 3.52 877877605 195512 130.44 4265 4670 4265 5540 2990 4265 4490.15 54.93 0 -11791 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 962 5.87 0.45 12 0.90 752.00 9867.00 11350 20240223 -61.10 4200 20241115 5.12 11350 -61.10 20240223 4200 5.12 20241115 11350 -61.10 20240223 4200 5.12 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
9 20241118 090612 55 60.00 KOSPI 유통업 N N N Y 60 N 4305 40 2 0.94 36469285 8516 5.68 4265 4335 4265 5540 2990 4265 4282.44 54.93 0 3619 4468 4366 4283 4181 4098 4325 4140 115 1275 500 2640 5 1 21794015 938 5.72 0.44 12 0.04 752.00 9867.00 11350 20240223 -62.07 4200 20241115 2.50 11350 -62.07 20240223 4200 2.50 20241115 11350 -62.07 20240223 4200 2.50 20241115 2.57 N 077500 500 114 억 11972159 N N 29 N 00 N
10 20241115 160631 55 60.00 KOSPI 신저가 유통업 N N N Y 60 N 4265 -110 5 -2.51 637217750 149858 144.82 4360 4385 4200 5680 3065 4375 4252.13 54.90 0 5619 4638 4506 4398 4266 4158 4572 4332 115 1305 500 2710 5 1 21794015 930 5.67 0.43 12 0.69 752.00 9867.00 11350 20240223 -62.42 4200 20241115 1.55 11350 -62.42 20240223 4200 1.55 20241115 11350 -62.42 20240223 4200 1.55 20241115 2.62 N 077500 500 114 억 11964592 N N 29 N 00 N
11 20241115 150648 55 60.00 KOSPI 신저가 유통업 N N N Y 60 N 4290 -85 5 -1.94 609337460 143326 138.51 4360 4385 4200 5680 3065 4375 4251.41 54.90 0 5521 4638 4506 4398 4266 4158 4572 4332 115 1305 500 2710 5 1 21794015 935 5.70 0.43 12 0.66 752.00 9867.00 11350 20240223 -62.20 4200 20241115 2.14 11350 -62.20 20240223 4200 2.14 20241115 11350 -62.20 20240223 4200 2.14 20241115 2.62 N 077500 500 114 억 11964592 N N 0 N 00 N
12 20241115 140641 55 60.00 KOSPI 신저가 유통업 N N N Y 60 N 4300 -75 5 -1.71 560682990 132063 127.62 4360 4360 4200 5680 3065 4375 4245.57 54.90 0 5408 4638 4506 4398 4266 4158 4572 4332 115 1305 500 2710 5 1 21794015 937 5.72 0.44 12 0.61 752.00 9867.00 11350 20240223 -62.11 4200 20241115 2.38 11350 -62.11 20240223 4200 2.38 20241115 11350 -62.11 20240223 4200 2.38 20241115 2.62 N 077500 500 114 억 11964592 N N 0 N 00 N