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
452260/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
20241118,161216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,3,2,0.26,431425769,367276,104.61,1168,1195,1163,1518,818,1168,1174.67,3.97,0,-61135,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2270,-7.65,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.53,1004,20231206,16.63,1845,-36.53,20240221,1010,15.94,20240805,1845,-36.53,20240221,1004,16.63,20231206,1.52,N,452260,500,969 억,,7699175,N,N,301,N,00,N
20241118,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1169,1,2,0.09,424854472,361662,103.01,1168,1195,1163,1518,818,1168,1174.73,3.97,0,-59827,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2266,-7.64,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.64,1004,20231206,16.43,1845,-36.64,20240221,1010,15.74,20240805,1845,-36.64,20240221,1004,16.43,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,141236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1169,1,2,0.09,386933120,329347,93.81,1168,1194,1163,1518,818,1168,1174.85,3.97,0,-39295,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2266,-7.64,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.64,1004,20231206,16.43,1845,-36.64,20240221,1010,15.74,20240805,1845,-36.64,20240221,1004,16.43,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,131222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1168,0,3,0.00,345309145,293725,83.66,1168,1194,1163,1518,818,1168,1175.62,3.97,0,-27537,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2264,-7.63,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.69,1004,20231206,16.33,1845,-36.69,20240221,1010,15.64,20240805,1845,-36.69,20240221,1004,16.33,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,121231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1166,-2,5,-0.17,310227268,263641,75.09,1168,1194,1163,1518,818,1168,1176.70,3.97,0,-12347,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2260,-7.62,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.80,1004,20231206,16.14,1845,-36.80,20240221,1010,15.45,20240805,1845,-36.80,20240221,1004,16.14,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,111230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,5,2,0.43,226430074,191842,54.64,1168,1194,1163,1518,818,1168,1180.29,3.97,0,3144,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2274,-7.67,0.28,12,0.10,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,101218,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1189,21,2,1.80,156486230,132653,37.78,1168,1191,1163,1518,818,1168,1179.67,3.97,0,15939,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2305,-7.77,0.28,12,0.07,-153.00,4213.00,1845,20240221,-35.56,1004,20231206,18.43,1845,-35.56,20240221,1010,17.72,20240805,1845,-35.56,20240221,1004,18.43,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241118,091216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,-1,5,-0.09,22968232,19641,5.59,1168,1183,1163,1518,818,1168,1169.40,3.97,0,-5822,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2262,-7.63,0.28,12,0.01,-153.00,4213.00,1845,20240221,-36.75,1004,20231206,16.24,1845,-36.75,20240221,1010,15.54,20240805,1845,-36.75,20240221,1004,16.24,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N
20241115,161308,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1168,28,2,2.46,398207887,348137,70.86,1150,1177,1120,1482,798,1140,1143.82,3.91,0,119127,1179,1159,1145,1125,1111,1152,1118,969,342,500,770,1,1,193859610,2264,-7.63,0.28,12,0.18,-153.00,4213.00,1845,20240221,-36.69,1004,20231206,16.33,1845,-36.69,20240221,1010,15.64,20240805,1845,-36.69,20240221,1004,16.33,20231206,1.52,N,452260,500,969 억,,7583163,N,N,9,N,00,N
20241115,151340,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1168,28,2,2.46,381858693,334085,68.00,1150,1177,1120,1482,798,1140,1143.00,3.91,0,117628,1179,1159,1145,1125,1111,1152,1118,969,342,500,770,1,1,193859610,2264,-7.63,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.69,1004,20231206,16.33,1845,-36.69,20240221,1010,15.64,20240805,1845,-36.69,20240221,1004,16.33,20231206,1.52,N,452260,500,969 억,,7583163,N,N,9,N,00,N
20241115,141324,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1167,27,2,2.37,326274498,286506,58.32,1150,1168,1120,1482,798,1140,1138.81,3.91,0,108329,1179,1159,1145,1125,1111,1152,1118,969,342,500,770,1,1,193859610,2262,-7.63,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.75,1004,20231206,16.24,1845,-36.75,20240221,1010,15.54,20240805,1845,-36.75,20240221,1004,16.24,20231206,1.52,N,452260,500,969 억,,7583163,N,N,9,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 161216 55 60.00 KOSPI 유통업 N N N Y 60 N 1171 3 2 0.26 431425769 367276 104.61 1168 1195 1163 1518 818 1168 1174.67 3.97 0 -61135 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2270 -7.65 0.28 12 0.19 -153.00 4213.00 1845 20240221 -36.53 1004 20231206 16.63 1845 -36.53 20240221 1010 15.94 20240805 1845 -36.53 20240221 1004 16.63 20231206 1.52 N 452260 500 969 억 7699175 N N 301 N 00 N
3 20241118 151232 55 60.00 KOSPI 유통업 N N N Y 60 N 1169 1 2 0.09 424854472 361662 103.01 1168 1195 1163 1518 818 1168 1174.73 3.97 0 -59827 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2266 -7.64 0.28 12 0.19 -153.00 4213.00 1845 20240221 -36.64 1004 20231206 16.43 1845 -36.64 20240221 1010 15.74 20240805 1845 -36.64 20240221 1004 16.43 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
4 20241118 141236 55 60.00 KOSPI 유통업 N N N Y 60 N 1169 1 2 0.09 386933120 329347 93.81 1168 1194 1163 1518 818 1168 1174.85 3.97 0 -39295 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2266 -7.64 0.28 12 0.17 -153.00 4213.00 1845 20240221 -36.64 1004 20231206 16.43 1845 -36.64 20240221 1010 15.74 20240805 1845 -36.64 20240221 1004 16.43 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
5 20241118 131222 55 60.00 KOSPI 유통업 N N N Y 60 N 1168 0 3 0.00 345309145 293725 83.66 1168 1194 1163 1518 818 1168 1175.62 3.97 0 -27537 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2264 -7.63 0.28 12 0.15 -153.00 4213.00 1845 20240221 -36.69 1004 20231206 16.33 1845 -36.69 20240221 1010 15.64 20240805 1845 -36.69 20240221 1004 16.33 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
6 20241118 121231 55 60.00 KOSPI 유통업 N N N Y 60 N 1166 -2 5 -0.17 310227268 263641 75.09 1168 1194 1163 1518 818 1168 1176.70 3.97 0 -12347 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2260 -7.62 0.28 12 0.14 -153.00 4213.00 1845 20240221 -36.80 1004 20231206 16.14 1845 -36.80 20240221 1010 15.45 20240805 1845 -36.80 20240221 1004 16.14 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
7 20241118 111230 55 60.00 KOSPI 유통업 N N N Y 60 N 1173 5 2 0.43 226430074 191842 54.64 1168 1194 1163 1518 818 1168 1180.29 3.97 0 3144 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2274 -7.67 0.28 12 0.10 -153.00 4213.00 1845 20240221 -36.42 1004 20231206 16.83 1845 -36.42 20240221 1010 16.14 20240805 1845 -36.42 20240221 1004 16.83 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
8 20241118 101218 55 60.00 KOSPI 유통업 N N N Y 60 N 1189 21 2 1.80 156486230 132653 37.78 1168 1191 1163 1518 818 1168 1179.67 3.97 0 15939 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2305 -7.77 0.28 12 0.07 -153.00 4213.00 1845 20240221 -35.56 1004 20231206 18.43 1845 -35.56 20240221 1010 17.72 20240805 1845 -35.56 20240221 1004 18.43 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
9 20241118 091216 55 60.00 KOSPI 유통업 N N N Y 60 N 1167 -1 5 -0.09 22968232 19641 5.59 1168 1183 1163 1518 818 1168 1169.40 3.97 0 -5822 1212 1190 1155 1133 1098 1201 1144 969 350 500 790 1 1 193859610 2262 -7.63 0.28 12 0.01 -153.00 4213.00 1845 20240221 -36.75 1004 20231206 16.24 1845 -36.75 20240221 1010 15.54 20240805 1845 -36.75 20240221 1004 16.24 20231206 1.52 N 452260 500 969 억 7699175 N N 0 N 00 N
10 20241115 161308 55 60.00 KOSPI 유통업 N N N Y 60 N 1168 28 2 2.46 398207887 348137 70.86 1150 1177 1120 1482 798 1140 1143.82 3.91 0 119127 1179 1159 1145 1125 1111 1152 1118 969 342 500 770 1 1 193859610 2264 -7.63 0.28 12 0.18 -153.00 4213.00 1845 20240221 -36.69 1004 20231206 16.33 1845 -36.69 20240221 1010 15.64 20240805 1845 -36.69 20240221 1004 16.33 20231206 1.52 N 452260 500 969 억 7583163 N N 9 N 00 N
11 20241115 151340 55 60.00 KOSPI 유통업 N N N Y 60 N 1168 28 2 2.46 381858693 334085 68.00 1150 1177 1120 1482 798 1140 1143.00 3.91 0 117628 1179 1159 1145 1125 1111 1152 1118 969 342 500 770 1 1 193859610 2264 -7.63 0.28 12 0.17 -153.00 4213.00 1845 20240221 -36.69 1004 20231206 16.33 1845 -36.69 20240221 1010 15.64 20240805 1845 -36.69 20240221 1004 16.33 20231206 1.52 N 452260 500 969 억 7583163 N N 9 N 00 N
12 20241115 141324 55 60.00 KOSPI 유통업 N N N Y 60 N 1167 27 2 2.37 326274498 286506 58.32 1150 1168 1120 1482 798 1140 1138.81 3.91 0 108329 1179 1159 1145 1125 1111 1152 1118 969 342 500 770 1 1 193859610 2262 -7.63 0.28 12 0.15 -153.00 4213.00 1845 20240221 -36.75 1004 20231206 16.24 1845 -36.75 20240221 1010 15.54 20240805 1845 -36.75 20240221 1004 16.24 20231206 1.52 N 452260 500 969 억 7583163 N N 9 N 00 N