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
450140/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
20241118,161213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,-14,5,-0.70,124281731,63033,70.93,1953,2020,1953,2580,1391,1987,1971.69,0.17,0,-19716,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1239,10.17,0.65,12,0.10,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.43,N,450140,500,313 억,,107128,N,N,29,N,00,N
20241118,151229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1964,-23,5,-1.16,117168623,59425,66.87,1953,2020,1953,2580,1391,1987,1971.71,0.17,0,-19152,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1233,10.12,0.65,12,0.09,194.00,3040.00,5030,20240227,-60.95,1934,20241115,1.55,5030,-60.95,20240227,1934,1.55,20241115,5030,-60.95,20240227,1934,1.55,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,141233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1967,-20,5,-1.01,93564163,47399,53.33,1953,2020,1953,2580,1391,1987,1973.97,0.17,0,-14095,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1235,10.14,0.65,12,0.08,194.00,3040.00,5030,20240227,-60.89,1934,20241115,1.71,5030,-60.89,20240227,1934,1.71,20241115,5030,-60.89,20240227,1934,1.71,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,131219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1974,-13,5,-0.65,85459382,43284,48.70,1953,2020,1953,2580,1391,1987,1974.39,0.17,0,-11118,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1239,10.18,0.65,12,0.07,194.00,3040.00,5030,20240227,-60.76,1934,20241115,2.07,5030,-60.76,20240227,1934,2.07,20241115,5030,-60.76,20240227,1934,2.07,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,121228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1971,-16,5,-0.81,68422007,34631,38.97,1953,2020,1953,2580,1391,1987,1975.74,0.17,0,-4776,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1237,10.16,0.65,12,0.06,194.00,3040.00,5030,20240227,-60.82,1934,20241115,1.91,5030,-60.82,20240227,1934,1.91,20241115,5030,-60.82,20240227,1934,1.91,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,111227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1980,-7,5,-0.35,56561545,28625,32.21,1953,2020,1953,2580,1391,1987,1975.95,0.17,0,-339,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1243,10.21,0.65,12,0.05,194.00,3040.00,5030,20240227,-60.64,1934,20241115,2.38,5030,-60.64,20240227,1934,2.38,20241115,5030,-60.64,20240227,1934,2.38,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,101215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1997,10,2,0.50,39682363,20128,22.65,1953,2020,1953,2580,1391,1987,1971.50,0.17,0,2408,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1254,10.29,0.66,12,0.03,194.00,3040.00,5030,20240227,-60.30,1934,20241115,3.26,5030,-60.30,20240227,1934,3.26,20241115,5030,-60.30,20240227,1934,3.26,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241118,091213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1972,-15,5,-0.75,24312910,12413,13.97,1953,1987,1953,2580,1391,1987,1958.67,0.17,0,2097,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1238,10.16,0.65,12,0.02,194.00,3040.00,5030,20240227,-60.80,1934,20241115,1.96,5030,-60.80,20240227,1934,1.96,20241115,5030,-60.80,20240227,1934,1.96,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N
20241115,161304,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1987,-33,5,-1.63,173866206,88872,162.35,1990,2070,1934,2625,1415,2020,1956.34,0.15,0,10014,2137,2078,2036,1977,1935,2057,1956,314,605,500,1330,1,1,62777250,1247,10.24,0.65,12,0.14,194.00,3040.00,5030,20240227,-60.50,1934,20241115,2.74,5030,-60.50,20240227,1934,2.74,20241115,5030,-60.50,20240227,1934,2.74,20241115,1.51,N,450140,500,313 억,,96060,N,N,0,N,00,N
20241115,151336,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1994,-26,5,-1.29,168037774,85937,156.99,1990,2070,1934,2625,1415,2020,1955.36,0.15,0,9503,2137,2078,2036,1977,1935,2057,1956,314,605,500,1330,1,1,62777250,1252,10.28,0.66,12,0.14,194.00,3040.00,5030,20240227,-60.36,1934,20241115,3.10,5030,-60.36,20240227,1934,3.10,20241115,5030,-60.36,20240227,1934,3.10,20241115,1.51,N,450140,500,313 억,,96060,N,N,0,N,00,N
20241115,141321,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2010,-10,5,-0.50,159621308,81708,149.26,1990,2070,1934,2625,1415,2020,1953.56,0.15,0,10023,2137,2078,2036,1977,1935,2057,1956,314,605,500,1330,5,1,62777250,1262,10.36,0.66,12,0.13,194.00,3040.00,5030,20240227,-60.04,1934,20241115,3.93,5030,-60.04,20240227,1934,3.93,20241115,5030,-60.04,20240227,1934,3.93,20241115,1.51,N,450140,500,313 억,,96060,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 161213 57 100.00 KOSPI 유통업 N N N N N 1973 -14 5 -0.70 124281731 63033 70.93 1953 2020 1953 2580 1391 1987 1971.69 0.17 0 -19716 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1239 10.17 0.65 12 0.10 194.00 3040.00 5030 20240227 -60.78 1934 20241115 2.02 5030 -60.78 20240227 1934 2.02 20241115 5030 -60.78 20240227 1934 2.02 20241115 1.43 N 450140 500 313 억 107128 N N 29 N 00 N
3 20241118 151229 57 100.00 KOSPI 유통업 N N N N N 1964 -23 5 -1.16 117168623 59425 66.87 1953 2020 1953 2580 1391 1987 1971.71 0.17 0 -19152 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1233 10.12 0.65 12 0.09 194.00 3040.00 5030 20240227 -60.95 1934 20241115 1.55 5030 -60.95 20240227 1934 1.55 20241115 5030 -60.95 20240227 1934 1.55 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
4 20241118 141233 57 100.00 KOSPI 유통업 N N N N N 1967 -20 5 -1.01 93564163 47399 53.33 1953 2020 1953 2580 1391 1987 1973.97 0.17 0 -14095 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1235 10.14 0.65 12 0.08 194.00 3040.00 5030 20240227 -60.89 1934 20241115 1.71 5030 -60.89 20240227 1934 1.71 20241115 5030 -60.89 20240227 1934 1.71 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
5 20241118 131219 57 100.00 KOSPI 유통업 N N N N N 1974 -13 5 -0.65 85459382 43284 48.70 1953 2020 1953 2580 1391 1987 1974.39 0.17 0 -11118 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1239 10.18 0.65 12 0.07 194.00 3040.00 5030 20240227 -60.76 1934 20241115 2.07 5030 -60.76 20240227 1934 2.07 20241115 5030 -60.76 20240227 1934 2.07 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
6 20241118 121228 57 100.00 KOSPI 유통업 N N N N N 1971 -16 5 -0.81 68422007 34631 38.97 1953 2020 1953 2580 1391 1987 1975.74 0.17 0 -4776 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1237 10.16 0.65 12 0.06 194.00 3040.00 5030 20240227 -60.82 1934 20241115 1.91 5030 -60.82 20240227 1934 1.91 20241115 5030 -60.82 20240227 1934 1.91 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
7 20241118 111227 57 100.00 KOSPI 유통업 N N N N N 1980 -7 5 -0.35 56561545 28625 32.21 1953 2020 1953 2580 1391 1987 1975.95 0.17 0 -339 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1243 10.21 0.65 12 0.05 194.00 3040.00 5030 20240227 -60.64 1934 20241115 2.38 5030 -60.64 20240227 1934 2.38 20241115 5030 -60.64 20240227 1934 2.38 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
8 20241118 101215 57 100.00 KOSPI 유통업 N N N N N 1997 10 2 0.50 39682363 20128 22.65 1953 2020 1953 2580 1391 1987 1971.50 0.17 0 2408 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1254 10.29 0.66 12 0.03 194.00 3040.00 5030 20240227 -60.30 1934 20241115 3.26 5030 -60.30 20240227 1934 3.26 20241115 5030 -60.30 20240227 1934 3.26 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
9 20241118 091213 57 100.00 KOSPI 유통업 N N N N N 1972 -15 5 -0.75 24312910 12413 13.97 1953 1987 1953 2580 1391 1987 1958.67 0.17 0 2097 2133 2060 1997 1924 1861 2028 1892 314 593 500 1310 1 1 62777250 1238 10.16 0.65 12 0.02 194.00 3040.00 5030 20240227 -60.80 1934 20241115 1.96 5030 -60.80 20240227 1934 1.96 20241115 5030 -60.80 20240227 1934 1.96 20241115 1.43 N 450140 500 313 억 107128 N N 0 N 00 N
10 20241115 161304 57 100.00 KOSPI 신저가 유통업 N N N N N 1987 -33 5 -1.63 173866206 88872 162.35 1990 2070 1934 2625 1415 2020 1956.34 0.15 0 10014 2137 2078 2036 1977 1935 2057 1956 314 605 500 1330 1 1 62777250 1247 10.24 0.65 12 0.14 194.00 3040.00 5030 20240227 -60.50 1934 20241115 2.74 5030 -60.50 20240227 1934 2.74 20241115 5030 -60.50 20240227 1934 2.74 20241115 1.51 N 450140 500 313 억 96060 N N 0 N 00 N
11 20241115 151336 57 100.00 KOSPI 신저가 유통업 N N N N N 1994 -26 5 -1.29 168037774 85937 156.99 1990 2070 1934 2625 1415 2020 1955.36 0.15 0 9503 2137 2078 2036 1977 1935 2057 1956 314 605 500 1330 1 1 62777250 1252 10.28 0.66 12 0.14 194.00 3040.00 5030 20240227 -60.36 1934 20241115 3.10 5030 -60.36 20240227 1934 3.10 20241115 5030 -60.36 20240227 1934 3.10 20241115 1.51 N 450140 500 313 억 96060 N N 0 N 00 N
12 20241115 141321 57 100.00 KOSPI 신저가 유통업 N N N N N 2010 -10 5 -0.50 159621308 81708 149.26 1990 2070 1934 2625 1415 2020 1953.56 0.15 0 10023 2137 2078 2036 1977 1935 2057 1956 314 605 500 1330 5 1 62777250 1262 10.36 0.66 12 0.13 194.00 3040.00 5030 20240227 -60.04 1934 20241115 3.93 5030 -60.04 20240227 1934 3.93 20241115 5030 -60.04 20240227 1934 3.93 20241115 1.51 N 450140 500 313 억 96060 N N 0 N 00 N