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
453340/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
20241118,161217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,90,2,0.69,906572240,69157,136.93,12970,13210,12880,16870,9090,12980,13108.90,12.41,0,-14176,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4428,11.28,0.70,12,0.20,1159.00,18555.00,13580,20240617,-3.76,10050,20240805,30.05,13580,-3.76,20240617,10050,30.05,20240805,13580,-3.76,20240617,10050,30.05,20240805,0.25,N,453340,500,169 억,,4204011,N,N,32,N,00,N
20241118,151234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,90,2,0.69,897469430,68460,135.55,12970,13210,12880,16870,9090,12980,13109.40,12.41,0,-14102,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4428,11.28,0.70,12,0.20,1159.00,18555.00,13580,20240617,-3.76,10050,20240805,30.05,13580,-3.76,20240617,10050,30.05,20240805,13580,-3.76,20240617,10050,30.05,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,141238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13100,120,2,0.92,704804590,53769,106.46,12970,13210,12890,16870,9090,12980,13108.01,12.41,0,-5989,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4438,11.30,0.71,12,0.16,1159.00,18555.00,13580,20240617,-3.53,10050,20240805,30.35,13580,-3.53,20240617,10050,30.35,20240805,13580,-3.53,20240617,10050,30.35,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,131224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13090,110,2,0.85,503534500,38408,76.05,12970,13210,12890,16870,9090,12980,13110.15,12.41,0,2914,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4435,11.29,0.71,12,0.11,1159.00,18555.00,13580,20240617,-3.61,10050,20240805,30.25,13580,-3.61,20240617,10050,30.25,20240805,13580,-3.61,20240617,10050,30.25,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,121233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13120,140,2,1.08,411204290,31344,62.06,12970,13210,12890,16870,9090,12980,13119.08,12.41,0,4095,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4445,11.32,0.71,12,0.09,1159.00,18555.00,13580,20240617,-3.39,10050,20240805,30.55,13580,-3.39,20240617,10050,30.55,20240805,13580,-3.39,20240617,10050,30.55,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,111232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13120,140,2,1.08,333206770,25395,50.28,12970,13210,12890,16870,9090,12980,13120.96,12.41,0,4742,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4445,11.32,0.71,12,0.07,1159.00,18555.00,13580,20240617,-3.39,10050,20240805,30.55,13580,-3.39,20240617,10050,30.55,20240805,13580,-3.39,20240617,10050,30.55,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,101220,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13170,190,2,1.46,266191030,20294,40.18,12970,13210,12890,16870,9090,12980,13116.74,12.41,0,5130,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4462,11.36,0.71,12,0.06,1159.00,18555.00,13580,20240617,-3.02,10050,20240805,31.04,13580,-3.02,20240617,10050,31.04,20240805,13580,-3.02,20240617,10050,31.04,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241118,091217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13040,60,2,0.46,41482850,3195,6.33,12970,13040,12890,16870,9090,12980,12983.68,12.41,0,1482,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4418,11.25,0.70,12,0.01,1159.00,18555.00,13580,20240617,-3.98,10050,20240805,29.75,13580,-3.98,20240617,10050,29.75,20240805,13580,-3.98,20240617,10050,29.75,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N
20241115,161309,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12980,70,2,0.54,652737190,50504,137.70,12900,13040,12680,16780,9040,12910,12924.47,12.40,0,1973,13083,12996,12873,12786,12663,13040,12830,169,3870,500,9810,10,1,33880914,4398,11.20,0.70,12,0.15,1159.00,18555.00,13580,20240617,-4.42,10050,20240805,29.15,13580,-4.42,20240617,10050,29.15,20240805,13580,-4.42,20240617,10050,29.15,20240805,0.26,N,453340,500,169 억,,4202222,N,N,212,N,00,N
20241115,151342,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12910,0,3,0.00,640127350,49532,135.05,12900,13040,12680,16780,9040,12910,12923.51,12.40,0,1981,13083,12996,12873,12786,12663,13040,12830,169,3870,500,9810,10,1,33880914,4374,11.14,0.70,12,0.15,1159.00,18555.00,13580,20240617,-4.93,10050,20240805,28.46,13580,-4.93,20240617,10050,28.46,20240805,13580,-4.93,20240617,10050,28.46,20240805,0.26,N,453340,500,169 억,,4202222,N,N,6,N,00,N
20241115,141326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13020,110,2,0.85,520112070,40308,109.90,12900,13040,12680,16780,9040,12910,12903.45,12.40,0,4943,13083,12996,12873,12786,12663,13040,12830,169,3870,500,9810,10,1,33880914,4411,11.23,0.70,12,0.12,1159.00,18555.00,13580,20240617,-4.12,10050,20240805,29.55,13580,-4.12,20240617,10050,29.55,20240805,13580,-4.12,20240617,10050,29.55,20240805,0.26,N,453340,500,169 억,,4202222,N,N,6,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 161217 55 60.00 KOSPI 유통업 N N N Y 60 N 13070 90 2 0.69 906572240 69157 136.93 12970 13210 12880 16870 9090 12980 13108.90 12.41 0 -14176 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4428 11.28 0.70 12 0.20 1159.00 18555.00 13580 20240617 -3.76 10050 20240805 30.05 13580 -3.76 20240617 10050 30.05 20240805 13580 -3.76 20240617 10050 30.05 20240805 0.25 N 453340 500 169 억 4204011 N N 32 N 00 N
3 20241118 151234 55 60.00 KOSPI 유통업 N N N Y 60 N 13070 90 2 0.69 897469430 68460 135.55 12970 13210 12880 16870 9090 12980 13109.40 12.41 0 -14102 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4428 11.28 0.70 12 0.20 1159.00 18555.00 13580 20240617 -3.76 10050 20240805 30.05 13580 -3.76 20240617 10050 30.05 20240805 13580 -3.76 20240617 10050 30.05 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
4 20241118 141238 55 60.00 KOSPI 유통업 N N N Y 60 N 13100 120 2 0.92 704804590 53769 106.46 12970 13210 12890 16870 9090 12980 13108.01 12.41 0 -5989 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4438 11.30 0.71 12 0.16 1159.00 18555.00 13580 20240617 -3.53 10050 20240805 30.35 13580 -3.53 20240617 10050 30.35 20240805 13580 -3.53 20240617 10050 30.35 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
5 20241118 131224 55 60.00 KOSPI 유통업 N N N Y 60 N 13090 110 2 0.85 503534500 38408 76.05 12970 13210 12890 16870 9090 12980 13110.15 12.41 0 2914 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4435 11.29 0.71 12 0.11 1159.00 18555.00 13580 20240617 -3.61 10050 20240805 30.25 13580 -3.61 20240617 10050 30.25 20240805 13580 -3.61 20240617 10050 30.25 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
6 20241118 121233 55 60.00 KOSPI 유통업 N N N Y 60 N 13120 140 2 1.08 411204290 31344 62.06 12970 13210 12890 16870 9090 12980 13119.08 12.41 0 4095 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4445 11.32 0.71 12 0.09 1159.00 18555.00 13580 20240617 -3.39 10050 20240805 30.55 13580 -3.39 20240617 10050 30.55 20240805 13580 -3.39 20240617 10050 30.55 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
7 20241118 111232 55 60.00 KOSPI 유통업 N N N Y 60 N 13120 140 2 1.08 333206770 25395 50.28 12970 13210 12890 16870 9090 12980 13120.96 12.41 0 4742 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4445 11.32 0.71 12 0.07 1159.00 18555.00 13580 20240617 -3.39 10050 20240805 30.55 13580 -3.39 20240617 10050 30.55 20240805 13580 -3.39 20240617 10050 30.55 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
8 20241118 101220 55 60.00 KOSPI 유통업 N N N Y 60 N 13170 190 2 1.46 266191030 20294 40.18 12970 13210 12890 16870 9090 12980 13116.74 12.41 0 5130 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4462 11.36 0.71 12 0.06 1159.00 18555.00 13580 20240617 -3.02 10050 20240805 31.04 13580 -3.02 20240617 10050 31.04 20240805 13580 -3.02 20240617 10050 31.04 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
9 20241118 091217 55 60.00 KOSPI 유통업 N N N Y 60 N 13040 60 2 0.46 41482850 3195 6.33 12970 13040 12890 16870 9090 12980 12983.68 12.41 0 1482 13260 13120 12900 12760 12540 13190 12830 169 3890 500 9860 10 1 33880914 4418 11.25 0.70 12 0.01 1159.00 18555.00 13580 20240617 -3.98 10050 20240805 29.75 13580 -3.98 20240617 10050 29.75 20240805 13580 -3.98 20240617 10050 29.75 20240805 0.25 N 453340 500 169 억 4204011 N N 212 N 00 N
10 20241115 161309 55 60.00 KOSPI 유통업 N N N Y 60 N 12980 70 2 0.54 652737190 50504 137.70 12900 13040 12680 16780 9040 12910 12924.47 12.40 0 1973 13083 12996 12873 12786 12663 13040 12830 169 3870 500 9810 10 1 33880914 4398 11.20 0.70 12 0.15 1159.00 18555.00 13580 20240617 -4.42 10050 20240805 29.15 13580 -4.42 20240617 10050 29.15 20240805 13580 -4.42 20240617 10050 29.15 20240805 0.26 N 453340 500 169 억 4202222 N N 212 N 00 N
11 20241115 151342 55 60.00 KOSPI 유통업 N N N Y 60 N 12910 0 3 0.00 640127350 49532 135.05 12900 13040 12680 16780 9040 12910 12923.51 12.40 0 1981 13083 12996 12873 12786 12663 13040 12830 169 3870 500 9810 10 1 33880914 4374 11.14 0.70 12 0.15 1159.00 18555.00 13580 20240617 -4.93 10050 20240805 28.46 13580 -4.93 20240617 10050 28.46 20240805 13580 -4.93 20240617 10050 28.46 20240805 0.26 N 453340 500 169 억 4202222 N N 6 N 00 N
12 20241115 141326 55 60.00 KOSPI 유통업 N N N Y 60 N 13020 110 2 0.85 520112070 40308 109.90 12900 13040 12680 16780 9040 12910 12903.45 12.40 0 4943 13083 12996 12873 12786 12663 13040 12830 169 3870 500 9810 10 1 33880914 4411 11.23 0.70 12 0.12 1159.00 18555.00 13580 20240617 -4.12 10050 20240805 29.55 13580 -4.12 20240617 10050 29.55 20240805 13580 -4.12 20240617 10050 29.55 20240805 0.26 N 453340 500 169 억 4202222 N N 6 N 00 N