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
339770/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
20241118,161059,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10520,860,2,8.90,2875997450,277473,309.66,9660,10740,9650,12550,6770,9660,10364.16,1.17,0,45405,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2628,18.33,1.41,12,1.11,574.00,7475.00,12500,20240613,-15.84,7260,20231227,44.90,12500,-15.84,20240613,7470,40.83,20240102,12500,-15.84,20240613,7260,44.90,20231227,0.97,N,339770,500,125 억,,291107,N,N,28,N,00,N
20241118,151113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10560,900,2,9.32,2781397750,268495,299.64,9660,10740,9650,12550,6770,9660,10359.22,1.17,0,45039,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2638,18.40,1.41,12,1.07,574.00,7475.00,12500,20240613,-15.52,7260,20231227,45.45,12500,-15.52,20240613,7470,41.37,20240102,12500,-15.52,20240613,7260,45.45,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,141115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,880,2,9.11,2307307250,223790,249.75,9660,10740,9650,12550,6770,9660,10310.14,1.17,0,39208,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2633,18.36,1.41,12,0.90,574.00,7475.00,12500,20240613,-15.68,7260,20231227,45.18,12500,-15.68,20240613,7470,41.10,20240102,12500,-15.68,20240613,7260,45.18,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,131107,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10170,510,2,5.28,963736920,95430,106.50,9660,10270,9650,12550,6770,9660,10098.89,1.17,0,8271,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2541,17.72,1.36,12,0.38,574.00,7475.00,12500,20240613,-18.64,7260,20231227,40.08,12500,-18.64,20240613,7470,36.14,20240102,12500,-18.64,20240613,7260,40.08,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,121113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10150,490,2,5.07,792838000,78636,87.76,9660,10270,9650,12550,6770,9660,10082.38,1.17,0,9242,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2536,17.68,1.36,12,0.31,574.00,7475.00,12500,20240613,-18.80,7260,20231227,39.81,12500,-18.80,20240613,7470,35.88,20240102,12500,-18.80,20240613,7260,39.81,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,111113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10230,570,2,5.90,745031490,73945,82.52,9660,10270,9650,12550,6770,9660,10075.48,1.17,0,9167,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2556,17.82,1.37,12,0.30,574.00,7475.00,12500,20240613,-18.16,7260,20231227,40.91,12500,-18.16,20240613,7470,36.95,20240102,12500,-18.16,20240613,7260,40.91,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,101100,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10180,520,2,5.38,536582770,53523,59.73,9660,10240,9650,12550,6770,9660,10025.27,1.17,0,5834,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2543,17.74,1.36,12,0.21,574.00,7475.00,12500,20240613,-18.56,7260,20231227,40.22,12500,-18.56,20240613,7470,36.28,20240102,12500,-18.56,20240613,7260,40.22,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241118,091100,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9930,270,2,2.80,171920070,17436,19.46,9660,10000,9650,12550,6770,9660,9860.06,1.17,0,4899,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2481,17.30,1.33,12,0.07,574.00,7475.00,12500,20240613,-20.56,7260,20231227,36.78,12500,-20.56,20240613,7470,32.93,20240102,12500,-20.56,20240613,7260,36.78,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N
20241115,161147,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9660,-310,5,-3.11,857397920,89246,81.87,9960,9960,9460,12960,6980,9970,9607.12,1.27,0,-26792,10390,10180,9840,9630,9290,10245,9695,126,2990,500,7170,10,1,24982540,2413,16.83,1.29,12,0.36,574.00,7475.00,12500,20240613,-22.72,7190,20231108,34.35,12500,-22.72,20240613,7470,29.32,20240102,12500,-22.72,20240613,7260,33.06,20231227,1.02,N,339770,500,125 억,,317709,N,N,27,N,00,N
20241115,151217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9680,-290,5,-2.91,810742570,84432,77.45,9960,9960,9460,12960,6980,9970,9602.31,1.27,0,-24191,10390,10180,9840,9630,9290,10245,9695,126,2990,500,7170,10,1,24982540,2418,16.86,1.29,12,0.34,574.00,7475.00,12500,20240613,-22.56,7190,20231108,34.63,12500,-22.56,20240613,7470,29.59,20240102,12500,-22.56,20240613,7260,33.33,20231227,1.02,N,339770,500,125 억,,317709,N,N,2,N,00,N
20241115,141201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,9610,-360,5,-3.61,608346320,63413,58.17,9960,9960,9460,12960,6980,9970,9593.40,1.27,0,-18277,10390,10180,9840,9630,9290,10245,9695,126,2990,500,7170,10,1,24982540,2401,16.74,1.29,12,0.25,574.00,7475.00,12500,20240613,-23.12,7190,20231108,33.66,12500,-23.12,20240613,7470,28.65,20240102,12500,-23.12,20240613,7260,32.37,20231227,1.02,N,339770,500,125 억,,317709,N,N,2,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 161059 57 100.00 KOSPI 유통업 N N N N N 10520 860 2 8.90 2875997450 277473 309.66 9660 10740 9650 12550 6770 9660 10364.16 1.17 0 45405 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2628 18.33 1.41 12 1.11 574.00 7475.00 12500 20240613 -15.84 7260 20231227 44.90 12500 -15.84 20240613 7470 40.83 20240102 12500 -15.84 20240613 7260 44.90 20231227 0.97 N 339770 500 125 억 291107 N N 28 N 00 N
3 20241118 151113 57 100.00 KOSPI 유통업 N N N N N 10560 900 2 9.32 2781397750 268495 299.64 9660 10740 9650 12550 6770 9660 10359.22 1.17 0 45039 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2638 18.40 1.41 12 1.07 574.00 7475.00 12500 20240613 -15.52 7260 20231227 45.45 12500 -15.52 20240613 7470 41.37 20240102 12500 -15.52 20240613 7260 45.45 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
4 20241118 141115 57 100.00 KOSPI 유통업 N N N N N 10540 880 2 9.11 2307307250 223790 249.75 9660 10740 9650 12550 6770 9660 10310.14 1.17 0 39208 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2633 18.36 1.41 12 0.90 574.00 7475.00 12500 20240613 -15.68 7260 20231227 45.18 12500 -15.68 20240613 7470 41.10 20240102 12500 -15.68 20240613 7260 45.18 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
5 20241118 131107 57 100.00 KOSPI 유통업 N N N N N 10170 510 2 5.28 963736920 95430 106.50 9660 10270 9650 12550 6770 9660 10098.89 1.17 0 8271 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2541 17.72 1.36 12 0.38 574.00 7475.00 12500 20240613 -18.64 7260 20231227 40.08 12500 -18.64 20240613 7470 36.14 20240102 12500 -18.64 20240613 7260 40.08 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
6 20241118 121113 57 100.00 KOSPI 유통업 N N N N N 10150 490 2 5.07 792838000 78636 87.76 9660 10270 9650 12550 6770 9660 10082.38 1.17 0 9242 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2536 17.68 1.36 12 0.31 574.00 7475.00 12500 20240613 -18.80 7260 20231227 39.81 12500 -18.80 20240613 7470 35.88 20240102 12500 -18.80 20240613 7260 39.81 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
7 20241118 111113 57 100.00 KOSPI 유통업 N N N N N 10230 570 2 5.90 745031490 73945 82.52 9660 10270 9650 12550 6770 9660 10075.48 1.17 0 9167 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2556 17.82 1.37 12 0.30 574.00 7475.00 12500 20240613 -18.16 7260 20231227 40.91 12500 -18.16 20240613 7470 36.95 20240102 12500 -18.16 20240613 7260 40.91 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
8 20241118 101100 57 100.00 KOSPI 유통업 N N N N N 10180 520 2 5.38 536582770 53523 59.73 9660 10240 9650 12550 6770 9660 10025.27 1.17 0 5834 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2543 17.74 1.36 12 0.21 574.00 7475.00 12500 20240613 -18.56 7260 20231227 40.22 12500 -18.56 20240613 7470 36.28 20240102 12500 -18.56 20240613 7260 40.22 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
9 20241118 091100 57 100.00 KOSPI 유통업 N N N N N 9930 270 2 2.80 171920070 17436 19.46 9660 10000 9650 12550 6770 9660 9860.06 1.17 0 4899 10193 9926 9693 9426 9193 9810 9310 126 2890 500 6950 10 1 24982540 2481 17.30 1.33 12 0.07 574.00 7475.00 12500 20240613 -20.56 7260 20231227 36.78 12500 -20.56 20240613 7470 32.93 20240102 12500 -20.56 20240613 7260 36.78 20231227 0.97 N 339770 500 125 억 291107 N N 27 N 00 N
10 20241115 161147 57 100.00 KOSPI 유통업 N N N N N 9660 -310 5 -3.11 857397920 89246 81.87 9960 9960 9460 12960 6980 9970 9607.12 1.27 0 -26792 10390 10180 9840 9630 9290 10245 9695 126 2990 500 7170 10 1 24982540 2413 16.83 1.29 12 0.36 574.00 7475.00 12500 20240613 -22.72 7190 20231108 34.35 12500 -22.72 20240613 7470 29.32 20240102 12500 -22.72 20240613 7260 33.06 20231227 1.02 N 339770 500 125 억 317709 N N 27 N 00 N
11 20241115 151217 57 100.00 KOSPI 유통업 N N N N N 9680 -290 5 -2.91 810742570 84432 77.45 9960 9960 9460 12960 6980 9970 9602.31 1.27 0 -24191 10390 10180 9840 9630 9290 10245 9695 126 2990 500 7170 10 1 24982540 2418 16.86 1.29 12 0.34 574.00 7475.00 12500 20240613 -22.56 7190 20231108 34.63 12500 -22.56 20240613 7470 29.59 20240102 12500 -22.56 20240613 7260 33.33 20231227 1.02 N 339770 500 125 억 317709 N N 2 N 00 N
12 20241115 141201 57 100.00 KOSPI 유통업 N N N N N 9610 -360 5 -3.61 608346320 63413 58.17 9960 9960 9460 12960 6980 9970 9593.40 1.27 0 -18277 10390 10180 9840 9630 9290 10245 9695 126 2990 500 7170 10 1 24982540 2401 16.74 1.29 12 0.25 574.00 7475.00 12500 20240613 -23.12 7190 20231108 33.66 12500 -23.12 20240613 7470 28.65 20240102 12500 -23.12 20240613 7260 32.37 20231227 1.02 N 339770 500 125 억 317709 N N 2 N 00 N