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
139480/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
20241118,160804,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,800,2,1.30,7460021500,118918,90.30,61200,63500,61200,80000,43200,61600,62732.95,18.16,0,12850,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17395,-19.52,0.15,12,0.43,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,375,N,00,N
20241118,150813,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,800,2,1.30,6699549700,106712,81.03,61200,63500,61200,80000,43200,61600,62781.60,18.16,0,10984,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17395,-19.52,0.15,12,0.38,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,140814,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62700,1100,2,1.79,5934854300,94501,71.76,61200,63500,61200,80000,43200,61600,62802.03,18.16,0,11979,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17478,-19.62,0.15,12,0.34,-3196.00,416060.00,88500,20240202,-29.15,54800,20240627,14.42,88500,-29.15,20240202,54800,14.42,20240627,88500,-29.15,20240202,54800,14.42,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,130812,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62600,1000,2,1.62,5199546700,82787,62.87,61200,63500,61200,80000,43200,61600,62806.32,18.16,0,12202,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17450,-19.59,0.15,12,0.30,-3196.00,416060.00,88500,20240202,-29.27,54800,20240627,14.23,88500,-29.27,20240202,54800,14.23,20240627,88500,-29.27,20240202,54800,14.23,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,120814,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62300,700,2,1.14,4464041800,71007,53.92,61200,63500,61200,80000,43200,61600,62867.63,18.16,0,15394,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17367,-19.49,0.15,12,0.25,-3196.00,416060.00,88500,20240202,-29.60,54800,20240627,13.69,88500,-29.60,20240202,54800,13.69,20240627,88500,-29.60,20240202,54800,13.69,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,110815,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,800,2,1.30,3917916600,62258,47.28,61200,63500,61200,80000,43200,61600,62930.33,18.16,0,18123,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17395,-19.52,0.15,12,0.22,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,100805,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,900,2,1.46,2785559800,44267,33.61,61200,63500,61200,80000,43200,61600,62926.33,18.16,0,15548,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17422,-19.56,0.15,12,0.16,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241118,090804,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63000,1400,2,2.27,1189175300,18962,14.40,61200,63200,61200,80000,43200,61600,62713.60,18.16,0,9229,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17562,-19.71,0.15,12,0.07,-3196.00,416060.00,88500,20240202,-28.81,54800,20240627,14.96,88500,-28.81,20240202,54800,14.96,20240627,88500,-28.81,20240202,54800,14.96,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N
20241115,160831,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,61600,1100,2,1.82,8060452100,131197,49.62,61100,62300,60000,78600,42400,60500,61437.74,18.14,0,-88,62833,61666,59933,58766,57033,62250,59350,1394,18100,5000,45980,100,1,27875819,17172,-19.27,0.15,12,0.47,-3196.00,416060.00,88500,20240202,-30.40,54800,20240627,12.41,88500,-30.40,20240202,54800,12.41,20240627,88500,-30.40,20240202,54800,12.41,20240627,1.47,N,139480,5000,1393 억,,5055641,N,N,5,N,00,N
20241115,150856,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62000,1500,2,2.48,7744135500,126084,47.69,61100,62300,60000,78600,42400,60500,61420.45,18.14,0,470,62833,61666,59933,58766,57033,62250,59350,1394,18100,5000,45980,100,1,27875819,17283,-19.40,0.15,12,0.45,-3196.00,416060.00,88500,20240202,-29.94,54800,20240627,13.14,88500,-29.94,20240202,54800,13.14,20240627,88500,-29.94,20240202,54800,13.14,20240627,1.47,N,139480,5000,1393 억,,5055641,N,N,80,N,00,N
20241115,140845,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62100,1600,2,2.64,7013351300,114298,43.23,61100,62300,60000,78600,42400,60500,61360.23,18.14,0,2172,62833,61666,59933,58766,57033,62250,59350,1394,18100,5000,45980,100,1,27875819,17311,-19.43,0.15,12,0.41,-3196.00,416060.00,88500,20240202,-29.83,54800,20240627,13.32,88500,-29.83,20240202,54800,13.32,20240627,88500,-29.83,20240202,54800,13.32,20240627,1.47,N,139480,5000,1393 억,,5055641,N,N,80,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 160804 55 40.00 KOSPI200 유통업 N N N Y 40 N 62400 800 2 1.30 7460021500 118918 90.30 61200 63500 61200 80000 43200 61600 62732.95 18.16 0 12850 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17395 -19.52 0.15 12 0.43 -3196.00 416060.00 88500 20240202 -29.49 54800 20240627 13.87 88500 -29.49 20240202 54800 13.87 20240627 88500 -29.49 20240202 54800 13.87 20240627 1.42 N 139480 5000 1393 억 5060917 N N 375 N 00 N
3 20241118 150813 55 40.00 KOSPI200 유통업 N N N Y 40 N 62400 800 2 1.30 6699549700 106712 81.03 61200 63500 61200 80000 43200 61600 62781.60 18.16 0 10984 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17395 -19.52 0.15 12 0.38 -3196.00 416060.00 88500 20240202 -29.49 54800 20240627 13.87 88500 -29.49 20240202 54800 13.87 20240627 88500 -29.49 20240202 54800 13.87 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
4 20241118 140814 55 40.00 KOSPI200 유통업 N N N Y 40 N 62700 1100 2 1.79 5934854300 94501 71.76 61200 63500 61200 80000 43200 61600 62802.03 18.16 0 11979 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17478 -19.62 0.15 12 0.34 -3196.00 416060.00 88500 20240202 -29.15 54800 20240627 14.42 88500 -29.15 20240202 54800 14.42 20240627 88500 -29.15 20240202 54800 14.42 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
5 20241118 130812 55 40.00 KOSPI200 유통업 N N N Y 40 N 62600 1000 2 1.62 5199546700 82787 62.87 61200 63500 61200 80000 43200 61600 62806.32 18.16 0 12202 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17450 -19.59 0.15 12 0.30 -3196.00 416060.00 88500 20240202 -29.27 54800 20240627 14.23 88500 -29.27 20240202 54800 14.23 20240627 88500 -29.27 20240202 54800 14.23 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
6 20241118 120814 55 40.00 KOSPI200 유통업 N N N Y 40 N 62300 700 2 1.14 4464041800 71007 53.92 61200 63500 61200 80000 43200 61600 62867.63 18.16 0 15394 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17367 -19.49 0.15 12 0.25 -3196.00 416060.00 88500 20240202 -29.60 54800 20240627 13.69 88500 -29.60 20240202 54800 13.69 20240627 88500 -29.60 20240202 54800 13.69 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
7 20241118 110815 55 40.00 KOSPI200 유통업 N N N Y 40 N 62400 800 2 1.30 3917916600 62258 47.28 61200 63500 61200 80000 43200 61600 62930.33 18.16 0 18123 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17395 -19.52 0.15 12 0.22 -3196.00 416060.00 88500 20240202 -29.49 54800 20240627 13.87 88500 -29.49 20240202 54800 13.87 20240627 88500 -29.49 20240202 54800 13.87 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
8 20241118 100805 55 40.00 KOSPI200 유통업 N N N Y 40 N 62500 900 2 1.46 2785559800 44267 33.61 61200 63500 61200 80000 43200 61600 62926.33 18.16 0 15548 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17422 -19.56 0.15 12 0.16 -3196.00 416060.00 88500 20240202 -29.38 54800 20240627 14.05 88500 -29.38 20240202 54800 14.05 20240627 88500 -29.38 20240202 54800 14.05 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
9 20241118 090804 55 40.00 KOSPI200 유통업 N N N Y 40 N 63000 1400 2 2.27 1189175300 18962 14.40 61200 63200 61200 80000 43200 61600 62713.60 18.16 0 9229 63600 62600 61300 60300 59000 63100 60800 1394 18400 5000 46810 100 1 27875819 17562 -19.71 0.15 12 0.07 -3196.00 416060.00 88500 20240202 -28.81 54800 20240627 14.96 88500 -28.81 20240202 54800 14.96 20240627 88500 -28.81 20240202 54800 14.96 20240627 1.42 N 139480 5000 1393 억 5060917 N N 5 N 00 N
10 20241115 160831 55 40.00 KOSPI200 유통업 N N N Y 40 N 61600 1100 2 1.82 8060452100 131197 49.62 61100 62300 60000 78600 42400 60500 61437.74 18.14 0 -88 62833 61666 59933 58766 57033 62250 59350 1394 18100 5000 45980 100 1 27875819 17172 -19.27 0.15 12 0.47 -3196.00 416060.00 88500 20240202 -30.40 54800 20240627 12.41 88500 -30.40 20240202 54800 12.41 20240627 88500 -30.40 20240202 54800 12.41 20240627 1.47 N 139480 5000 1393 억 5055641 N N 5 N 00 N
11 20241115 150856 55 40.00 KOSPI200 유통업 N N N Y 40 N 62000 1500 2 2.48 7744135500 126084 47.69 61100 62300 60000 78600 42400 60500 61420.45 18.14 0 470 62833 61666 59933 58766 57033 62250 59350 1394 18100 5000 45980 100 1 27875819 17283 -19.40 0.15 12 0.45 -3196.00 416060.00 88500 20240202 -29.94 54800 20240627 13.14 88500 -29.94 20240202 54800 13.14 20240627 88500 -29.94 20240202 54800 13.14 20240627 1.47 N 139480 5000 1393 억 5055641 N N 80 N 00 N
12 20241115 140845 55 40.00 KOSPI200 유통업 N N N Y 40 N 62100 1600 2 2.64 7013351300 114298 43.23 61100 62300 60000 78600 42400 60500 61360.23 18.14 0 2172 62833 61666 59933 58766 57033 62250 59350 1394 18100 5000 45980 100 1 27875819 17311 -19.43 0.15 12 0.41 -3196.00 416060.00 88500 20240202 -29.83 54800 20240627 13.32 88500 -29.83 20240202 54800 13.32 20240627 88500 -29.83 20240202 54800 13.32 20240627 1.47 N 139480 5000 1393 억 5055641 N N 80 N 00 N