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
282330/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
20241118,161011,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106400,2300,2,2.21,1253961500,11857,64.91,102600,107100,102600,135300,72900,104100,105756.90,31.77,0,-38,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18390,9.39,1.71,12,0.07,11331.00,62265.00,153700,20231115,-30.77,99000,20240705,7.47,147800,-28.01,20240116,99000,7.47,20240705,147800,-28.01,20240116,99000,7.47,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,112,N,00,N
20241118,151024,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106000,1900,2,1.83,1056343100,9997,54.73,102600,107100,102600,135300,72900,104100,105666.01,31.77,0,-179,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18321,9.35,1.70,12,0.06,11331.00,62265.00,153700,20231115,-31.03,99000,20240705,7.07,147800,-28.28,20240116,99000,7.07,20240705,147800,-28.28,20240116,99000,7.07,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,141026,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105500,1400,2,1.34,914668900,8657,47.39,102600,107100,102600,135300,72900,104100,105656.57,31.77,0,86,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18235,9.31,1.69,12,0.05,11331.00,62265.00,153700,20231115,-31.36,99000,20240705,6.57,147800,-28.62,20240116,99000,6.57,20240705,147800,-28.62,20240116,99000,6.57,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,131019,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105700,1600,2,1.54,846682100,8014,43.87,102600,107100,102600,135300,72900,104100,105650.37,31.77,0,167,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18269,9.33,1.70,12,0.05,11331.00,62265.00,153700,20231115,-31.23,99000,20240705,6.77,147800,-28.48,20240116,99000,6.77,20240705,147800,-28.48,20240116,99000,6.77,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,121023,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105600,1500,2,1.44,749219400,7090,38.81,102600,107100,102600,135300,72900,104100,105672.69,31.77,0,316,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18252,9.32,1.70,12,0.04,11331.00,62265.00,153700,20231115,-31.29,99000,20240705,6.67,147800,-28.55,20240116,99000,6.67,20240705,147800,-28.55,20240116,99000,6.67,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,111024,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105900,1800,2,1.73,493848500,4689,25.67,102600,106900,102600,135300,72900,104100,105320.64,31.77,0,565,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18304,9.35,1.70,12,0.03,11331.00,62265.00,153700,20231115,-31.10,99000,20240705,6.97,147800,-28.35,20240116,99000,6.97,20240705,147800,-28.35,20240116,99000,6.97,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,101012,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106200,2100,2,2.02,351941100,3355,18.37,102600,106400,102600,135300,72900,104100,104900.48,31.77,0,370,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18356,9.37,1.71,12,0.02,11331.00,62265.00,153700,20231115,-30.90,99000,20240705,7.27,147800,-28.15,20240116,99000,7.27,20240705,147800,-28.15,20240116,99000,7.27,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241118,091011,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,104700,600,2,0.58,103004300,998,5.46,102600,104700,102600,135300,72900,104100,103210.72,31.77,0,-37,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18096,9.24,1.68,12,0.01,11331.00,62265.00,153700,20231115,-31.88,99000,20240705,5.76,147800,-29.16,20240116,99000,5.76,20240705,147800,-29.16,20240116,99000,5.76,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N
20241115,161047,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,104100,-900,5,-0.86,1917757800,18241,39.93,105000,106700,104100,136500,73500,105000,105135.26,31.76,0,2998,107600,106300,103700,102400,99800,106950,103050,173,31500,1000,79800,100,1,17283906,17993,9.19,1.67,12,0.11,11331.00,62265.00,153700,20231115,-32.27,99000,20240705,5.15,147800,-29.57,20240116,99000,5.15,20240705,153700,-32.27,20231115,99000,5.15,20240705,0.19,N,282330,1000,172 억,,5490044,N,N,27,N,00,N
20241115,151122,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,104300,-700,5,-0.67,1736147500,16498,36.11,105000,106700,104100,136500,73500,105000,105233.82,31.76,0,2740,107600,106300,103700,102400,99800,106950,103050,173,31500,1000,79800,100,1,17283906,18027,9.20,1.68,12,0.10,11331.00,62265.00,153700,20231115,-32.14,99000,20240705,5.35,147800,-29.43,20240116,99000,5.35,20240705,153700,-32.14,20231115,99000,5.35,20240705,0.19,N,282330,1000,172 억,,5490044,N,N,28,N,00,N
20241115,141109,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,104800,-200,5,-0.19,1327268400,12582,27.54,105000,106700,104500,136500,73500,105000,105489.46,31.76,0,1782,107600,106300,103700,102400,99800,106950,103050,173,31500,1000,79800,100,1,17283906,18114,9.25,1.68,12,0.07,11331.00,62265.00,153700,20231115,-31.82,99000,20240705,5.86,147800,-29.09,20240116,99000,5.86,20240705,153700,-31.82,20231115,99000,5.86,20240705,0.19,N,282330,1000,172 억,,5490044,N,N,28,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 161011 55 40.00 KOSPI200 유통업 N N N Y 40 N 106400 2300 2 2.21 1253961500 11857 64.91 102600 107100 102600 135300 72900 104100 105756.90 31.77 0 -38 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18390 9.39 1.71 12 0.07 11331.00 62265.00 153700 20231115 -30.77 99000 20240705 7.47 147800 -28.01 20240116 99000 7.47 20240705 147800 -28.01 20240116 99000 7.47 20240705 0.20 N 282330 1000 172 억 5490584 N N 112 N 00 N
3 20241118 151024 55 40.00 KOSPI200 유통업 N N N Y 40 N 106000 1900 2 1.83 1056343100 9997 54.73 102600 107100 102600 135300 72900 104100 105666.01 31.77 0 -179 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18321 9.35 1.70 12 0.06 11331.00 62265.00 153700 20231115 -31.03 99000 20240705 7.07 147800 -28.28 20240116 99000 7.07 20240705 147800 -28.28 20240116 99000 7.07 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
4 20241118 141026 55 40.00 KOSPI200 유통업 N N N Y 40 N 105500 1400 2 1.34 914668900 8657 47.39 102600 107100 102600 135300 72900 104100 105656.57 31.77 0 86 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18235 9.31 1.69 12 0.05 11331.00 62265.00 153700 20231115 -31.36 99000 20240705 6.57 147800 -28.62 20240116 99000 6.57 20240705 147800 -28.62 20240116 99000 6.57 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
5 20241118 131019 55 40.00 KOSPI200 유통업 N N N Y 40 N 105700 1600 2 1.54 846682100 8014 43.87 102600 107100 102600 135300 72900 104100 105650.37 31.77 0 167 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18269 9.33 1.70 12 0.05 11331.00 62265.00 153700 20231115 -31.23 99000 20240705 6.77 147800 -28.48 20240116 99000 6.77 20240705 147800 -28.48 20240116 99000 6.77 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
6 20241118 121023 55 40.00 KOSPI200 유통업 N N N Y 40 N 105600 1500 2 1.44 749219400 7090 38.81 102600 107100 102600 135300 72900 104100 105672.69 31.77 0 316 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18252 9.32 1.70 12 0.04 11331.00 62265.00 153700 20231115 -31.29 99000 20240705 6.67 147800 -28.55 20240116 99000 6.67 20240705 147800 -28.55 20240116 99000 6.67 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
7 20241118 111024 55 40.00 KOSPI200 유통업 N N N Y 40 N 105900 1800 2 1.73 493848500 4689 25.67 102600 106900 102600 135300 72900 104100 105320.64 31.77 0 565 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18304 9.35 1.70 12 0.03 11331.00 62265.00 153700 20231115 -31.10 99000 20240705 6.97 147800 -28.35 20240116 99000 6.97 20240705 147800 -28.35 20240116 99000 6.97 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
8 20241118 101012 55 40.00 KOSPI200 유통업 N N N Y 40 N 106200 2100 2 2.02 351941100 3355 18.37 102600 106400 102600 135300 72900 104100 104900.48 31.77 0 370 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18356 9.37 1.71 12 0.02 11331.00 62265.00 153700 20231115 -30.90 99000 20240705 7.27 147800 -28.15 20240116 99000 7.27 20240705 147800 -28.15 20240116 99000 7.27 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
9 20241118 091011 55 40.00 KOSPI200 유통업 N N N Y 40 N 104700 600 2 0.58 103004300 998 5.46 102600 104700 102600 135300 72900 104100 103210.72 31.77 0 -37 107566 105832 104966 103232 102366 105400 102800 173 31200 1000 79110 100 1 17283906 18096 9.24 1.68 12 0.01 11331.00 62265.00 153700 20231115 -31.88 99000 20240705 5.76 147800 -29.16 20240116 99000 5.76 20240705 147800 -29.16 20240116 99000 5.76 20240705 0.20 N 282330 1000 172 억 5490584 N N 27 N 00 N
10 20241115 161047 55 40.00 KOSPI200 유통업 N N N Y 40 N 104100 -900 5 -0.86 1917757800 18241 39.93 105000 106700 104100 136500 73500 105000 105135.26 31.76 0 2998 107600 106300 103700 102400 99800 106950 103050 173 31500 1000 79800 100 1 17283906 17993 9.19 1.67 12 0.11 11331.00 62265.00 153700 20231115 -32.27 99000 20240705 5.15 147800 -29.57 20240116 99000 5.15 20240705 153700 -32.27 20231115 99000 5.15 20240705 0.19 N 282330 1000 172 억 5490044 N N 27 N 00 N
11 20241115 151122 55 40.00 KOSPI200 유통업 N N N Y 40 N 104300 -700 5 -0.67 1736147500 16498 36.11 105000 106700 104100 136500 73500 105000 105233.82 31.76 0 2740 107600 106300 103700 102400 99800 106950 103050 173 31500 1000 79800 100 1 17283906 18027 9.20 1.68 12 0.10 11331.00 62265.00 153700 20231115 -32.14 99000 20240705 5.35 147800 -29.43 20240116 99000 5.35 20240705 153700 -32.14 20231115 99000 5.35 20240705 0.19 N 282330 1000 172 억 5490044 N N 28 N 00 N
12 20241115 141109 55 40.00 KOSPI200 유통업 N N N Y 40 N 104800 -200 5 -0.19 1327268400 12582 27.54 105000 106700 104500 136500 73500 105000 105489.46 31.76 0 1782 107600 106300 103700 102400 99800 106950 103050 173 31500 1000 79800 100 1 17283906 18114 9.25 1.68 12 0.07 11331.00 62265.00 153700 20231115 -31.82 99000 20240705 5.86 147800 -29.09 20240116 99000 5.86 20240705 153700 -31.82 20231115 99000 5.86 20240705 0.19 N 282330 1000 172 억 5490044 N N 28 N 00 N