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
081660/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
20241118,160625,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38800,-950,5,-2.39,4492398300,115918,83.74,39350,39500,38400,51600,27850,39750,38754.96,44.43,0,-30100,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23317,55.35,1.22,12,0.19,701.00,31737.00,44950,20240925,-13.68,36400,20241107,6.59,44950,-13.68,20240925,36400,6.59,20241107,44950,-13.68,20240925,36400,6.59,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,677,N,00,N
20241118,150630,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38700,-1050,5,-2.64,3989847200,102957,74.38,39350,39500,38400,51600,27850,39750,38752.56,44.43,0,-26777,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23257,55.21,1.22,12,0.17,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,44950,-13.90,20240925,36400,6.32,20241107,44950,-13.90,20240925,36400,6.32,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,140633,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-1100,5,-2.77,3067324500,79194,57.21,39350,39500,38400,51600,27850,39750,38731.78,44.43,0,-20836,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23227,55.14,1.22,12,0.13,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,44950,-14.02,20240925,36400,6.18,20241107,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,130630,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-1100,5,-2.77,2692902900,69498,50.21,39350,39500,38400,51600,27850,39750,38747.92,44.43,0,-19501,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23227,55.14,1.22,12,0.12,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,44950,-14.02,20240925,36400,6.18,20241107,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,120632,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38600,-1150,5,-2.89,2067799250,53335,38.53,39350,39500,38400,51600,27850,39750,38770.02,44.43,0,-17319,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23197,55.06,1.22,12,0.09,701.00,31737.00,44950,20240925,-14.13,36400,20241107,6.04,44950,-14.13,20240925,36400,6.04,20241107,44950,-14.13,20240925,36400,6.04,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,110631,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38800,-950,5,-2.39,1616196500,41648,30.09,39350,39500,38400,51600,27850,39750,38806.10,44.43,0,-14236,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23317,55.35,1.22,12,0.07,701.00,31737.00,44950,20240925,-13.68,36400,20241107,6.59,44950,-13.68,20240925,36400,6.59,20241107,44950,-13.68,20240925,36400,6.59,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,100626,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-1100,5,-2.77,940352100,24184,17.47,39350,39500,38400,51600,27850,39750,38883.23,44.43,0,-7499,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23227,55.14,1.22,12,0.04,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,44950,-14.02,20240925,36400,6.18,20241107,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241118,090624,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,-700,5,-1.76,298748750,7609,5.50,39350,39500,39000,51600,27850,39750,39262.55,44.43,0,-1430,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23467,55.71,1.23,12,0.01,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N
20241115,160644,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39750,1500,2,3.92,5481544850,138410,91.91,38200,40250,38150,49700,26800,38250,39603.66,44.46,0,-123,40516,39382,38816,37682,37116,39100,37400,617,11450,1000,29830,50,1,60095839,23888,56.70,1.25,12,0.23,701.00,31737.00,44950,20240925,-11.57,36400,20241107,9.20,44950,-11.57,20240925,36400,9.20,20241107,44950,-11.57,20240925,36400,9.20,20241107,0.09,N,081660,1000,616 억,,26717375,N,N,510,N,00,N
20241115,150702,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39900,1650,2,4.31,4901528950,123830,82.23,38200,40250,38150,49700,26800,38250,39582.73,44.46,0,2203,40516,39382,38816,37682,37116,39100,37400,617,11450,1000,29830,50,1,60095839,23978,56.92,1.26,12,0.21,701.00,31737.00,44950,20240925,-11.23,36400,20241107,9.62,44950,-11.23,20240925,36400,9.62,20241107,44950,-11.23,20240925,36400,9.62,20241107,0.09,N,081660,1000,616 억,,26717375,N,N,791,N,00,N
20241115,140654,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39950,1700,2,4.44,4210963450,106562,70.76,38200,40250,38150,49700,26800,38250,39516.56,44.46,0,3175,40516,39382,38816,37682,37116,39100,37400,617,11450,1000,29830,50,1,60095839,24008,56.99,1.26,12,0.18,701.00,31737.00,44950,20240925,-11.12,36400,20241107,9.75,44950,-11.12,20240925,36400,9.75,20241107,44950,-11.12,20240925,36400,9.75,20241107,0.09,N,081660,1000,616 억,,26717375,N,N,791,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 160625 55 30.00 KOSPI200 유통업 N N N Y 40 N 38800 -950 5 -2.39 4492398300 115918 83.74 39350 39500 38400 51600 27850 39750 38754.96 44.43 0 -30100 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23317 55.35 1.22 12 0.19 701.00 31737.00 44950 20240925 -13.68 36400 20241107 6.59 44950 -13.68 20240925 36400 6.59 20241107 44950 -13.68 20240925 36400 6.59 20241107 0.08 N 081660 1000 616 억 26700382 N N 677 N 00 N
3 20241118 150630 55 30.00 KOSPI200 유통업 N N N Y 40 N 38700 -1050 5 -2.64 3989847200 102957 74.38 39350 39500 38400 51600 27850 39750 38752.56 44.43 0 -26777 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23257 55.21 1.22 12 0.17 701.00 31737.00 44950 20240925 -13.90 36400 20241107 6.32 44950 -13.90 20240925 36400 6.32 20241107 44950 -13.90 20240925 36400 6.32 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
4 20241118 140633 55 30.00 KOSPI200 유통업 N N N Y 40 N 38650 -1100 5 -2.77 3067324500 79194 57.21 39350 39500 38400 51600 27850 39750 38731.78 44.43 0 -20836 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23227 55.14 1.22 12 0.13 701.00 31737.00 44950 20240925 -14.02 36400 20241107 6.18 44950 -14.02 20240925 36400 6.18 20241107 44950 -14.02 20240925 36400 6.18 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
5 20241118 130630 55 30.00 KOSPI200 유통업 N N N Y 40 N 38650 -1100 5 -2.77 2692902900 69498 50.21 39350 39500 38400 51600 27850 39750 38747.92 44.43 0 -19501 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23227 55.14 1.22 12 0.12 701.00 31737.00 44950 20240925 -14.02 36400 20241107 6.18 44950 -14.02 20240925 36400 6.18 20241107 44950 -14.02 20240925 36400 6.18 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
6 20241118 120632 55 30.00 KOSPI200 유통업 N N N Y 40 N 38600 -1150 5 -2.89 2067799250 53335 38.53 39350 39500 38400 51600 27850 39750 38770.02 44.43 0 -17319 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23197 55.06 1.22 12 0.09 701.00 31737.00 44950 20240925 -14.13 36400 20241107 6.04 44950 -14.13 20240925 36400 6.04 20241107 44950 -14.13 20240925 36400 6.04 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
7 20241118 110631 55 30.00 KOSPI200 유통업 N N N Y 40 N 38800 -950 5 -2.39 1616196500 41648 30.09 39350 39500 38400 51600 27850 39750 38806.10 44.43 0 -14236 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23317 55.35 1.22 12 0.07 701.00 31737.00 44950 20240925 -13.68 36400 20241107 6.59 44950 -13.68 20240925 36400 6.59 20241107 44950 -13.68 20240925 36400 6.59 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
8 20241118 100626 55 30.00 KOSPI200 유통업 N N N Y 40 N 38650 -1100 5 -2.77 940352100 24184 17.47 39350 39500 38400 51600 27850 39750 38883.23 44.43 0 -7499 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23227 55.14 1.22 12 0.04 701.00 31737.00 44950 20240925 -14.02 36400 20241107 6.18 44950 -14.02 20240925 36400 6.18 20241107 44950 -14.02 20240925 36400 6.18 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
9 20241118 090624 55 30.00 KOSPI200 유통업 N N N Y 40 N 39050 -700 5 -1.76 298748750 7609 5.50 39350 39500 39000 51600 27850 39750 39262.55 44.43 0 -1430 41483 40616 39383 38516 37283 41050 38950 617 11850 1000 31000 50 1 60095839 23467 55.71 1.23 12 0.01 701.00 31737.00 44950 20240925 -13.13 36400 20241107 7.28 44950 -13.13 20240925 36400 7.28 20241107 44950 -13.13 20240925 36400 7.28 20241107 0.08 N 081660 1000 616 억 26700382 N N 510 N 00 N
10 20241115 160644 55 30.00 KOSPI200 유통업 N N N Y 40 N 39750 1500 2 3.92 5481544850 138410 91.91 38200 40250 38150 49700 26800 38250 39603.66 44.46 0 -123 40516 39382 38816 37682 37116 39100 37400 617 11450 1000 29830 50 1 60095839 23888 56.70 1.25 12 0.23 701.00 31737.00 44950 20240925 -11.57 36400 20241107 9.20 44950 -11.57 20240925 36400 9.20 20241107 44950 -11.57 20240925 36400 9.20 20241107 0.09 N 081660 1000 616 억 26717375 N N 510 N 00 N
11 20241115 150702 55 30.00 KOSPI200 유통업 N N N Y 40 N 39900 1650 2 4.31 4901528950 123830 82.23 38200 40250 38150 49700 26800 38250 39582.73 44.46 0 2203 40516 39382 38816 37682 37116 39100 37400 617 11450 1000 29830 50 1 60095839 23978 56.92 1.26 12 0.21 701.00 31737.00 44950 20240925 -11.23 36400 20241107 9.62 44950 -11.23 20240925 36400 9.62 20241107 44950 -11.23 20240925 36400 9.62 20241107 0.09 N 081660 1000 616 억 26717375 N N 791 N 00 N
12 20241115 140654 55 30.00 KOSPI200 유통업 N N N Y 40 N 39950 1700 2 4.44 4210963450 106562 70.76 38200 40250 38150 49700 26800 38250 39516.56 44.46 0 3175 40516 39382 38816 37682 37116 39100 37400 617 11450 1000 29830 50 1 60095839 24008 56.99 1.26 12 0.18 701.00 31737.00 44950 20240925 -11.12 36400 20241107 9.75 44950 -11.12 20240925 36400 9.75 20241107 44950 -11.12 20240925 36400 9.75 20241107 0.09 N 081660 1000 616 억 26717375 N N 791 N 00 N