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
475560/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
20241118,161237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41550,-1550,5,-3.60,19419779050,466718,93.40,42150,42750,40850,56000,30200,43100,41604.87,0.43,0,555,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6011,22.62,3.59,12,3.23,1837.00,11574.00,64500,20241106,-35.58,40850,20241118,1.71,64500,-35.58,20241106,40850,1.71,20241118,64500,-35.58,20241106,40850,1.71,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,151253,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41400,-1700,5,-3.94,18711650500,449662,89.99,42150,42750,40850,56000,30200,43100,41608.01,0.43,0,1037,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,5989,22.54,3.58,12,3.11,1837.00,11574.00,64500,20241106,-35.81,40850,20241118,1.35,64500,-35.81,20241106,40850,1.35,20241118,64500,-35.81,20241106,40850,1.35,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,141258,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41500,-1600,5,-3.71,17017225400,408680,81.79,42150,42750,40850,56000,30200,43100,41634.42,0.43,0,1007,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6003,22.59,3.59,12,2.83,1837.00,11574.00,64500,20241106,-35.66,40850,20241118,1.59,64500,-35.66,20241106,40850,1.59,20241118,64500,-35.66,20241106,40850,1.59,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,131242,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41500,-1600,5,-3.71,15825811400,379965,76.04,42150,42750,40850,56000,30200,43100,41645.29,0.43,0,5803,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6003,22.59,3.59,12,2.63,1837.00,11574.00,64500,20241106,-35.66,40850,20241118,1.59,64500,-35.66,20241106,40850,1.59,20241118,64500,-35.66,20241106,40850,1.59,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,121252,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,42300,-800,5,-1.86,13868674950,333139,66.67,42150,42750,40850,56000,30200,43100,41624.03,0.43,0,9067,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6119,23.03,3.65,12,2.30,1837.00,11574.00,64500,20241106,-34.42,40850,20241118,3.55,64500,-34.42,20241106,40850,3.55,20241118,64500,-34.42,20241106,40850,3.55,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,111251,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41750,-1350,5,-3.13,12294934350,295763,59.19,42150,42750,40850,56000,30200,43100,41562.88,0.43,0,6757,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6040,22.73,3.61,12,2.04,1837.00,11574.00,64500,20241106,-35.27,40850,20241118,2.20,64500,-35.27,20241106,40850,2.20,20241118,64500,-35.27,20241106,40850,2.20,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,101239,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41550,-1550,5,-3.60,9493884150,228940,45.82,42150,42750,40850,56000,30200,43100,41458.74,0.43,0,2482,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6011,22.62,3.59,12,1.58,1837.00,11574.00,64500,20241106,-35.58,40850,20241118,1.71,64500,-35.58,20241106,40850,1.71,20241118,64500,-35.58,20241106,40850,1.71,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241118,091236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41750,-1350,5,-3.13,3587224950,85704,17.15,42150,42750,41300,56000,30200,43100,41835.11,0.43,0,1962,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6040,22.73,3.61,12,0.59,1837.00,11574.00,64500,20241106,-35.27,41200,20241111,1.33,64500,-35.27,20241106,41200,1.33,20241111,64500,-35.27,20241106,41200,1.33,20241111,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N
20241115,161330,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,43100,-150,5,-0.35,21085987550,482804,67.83,43950,45600,42400,56200,30300,43250,43677.19,0.52,0,-12951,48816,46032,44516,41732,40216,45275,40975,74,12950,500,30270,50,1,14466030,6235,23.46,3.72,12,3.34,1837.00,11574.00,64500,20241106,-33.18,41200,20241111,4.61,64500,-33.18,20241106,41200,4.61,20241111,64500,-33.18,20241106,41200,4.61,20241111,0.00,N,475560,500,73 억,,75297,N,N,0,N,00,N
20241115,151404,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,43100,-150,5,-0.35,20160590450,461318,64.81,43950,45600,42400,56200,30300,43250,43703.13,0.52,0,-12899,48816,46032,44516,41732,40216,45275,40975,74,12950,500,30270,50,1,14466030,6235,23.46,3.72,12,3.19,1837.00,11574.00,64500,20241106,-33.18,41200,20241111,4.61,64500,-33.18,20241106,41200,4.61,20241111,64500,-33.18,20241106,41200,4.61,20241111,0.00,N,475560,500,73 억,,75297,N,N,0,N,00,N
20241115,141348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,43400,150,2,0.35,18536232350,423740,59.53,43950,45600,42400,56200,30300,43250,43745.52,0.52,0,-12889,48816,46032,44516,41732,40216,45275,40975,74,12950,500,30270,50,1,14466030,6278,23.63,3.75,12,2.93,1837.00,11574.00,64500,20241106,-32.71,41200,20241111,5.34,64500,-32.71,20241106,41200,5.34,20241111,64500,-32.71,20241106,41200,5.34,20241111,0.00,N,475560,500,73 억,,75297,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 161237 57 100.00 KOSPI 신저가 유통업 N N N N N 41550 -1550 5 -3.60 19419779050 466718 93.40 42150 42750 40850 56000 30200 43100 41604.87 0.43 0 555 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6011 22.62 3.59 12 3.23 1837.00 11574.00 64500 20241106 -35.58 40850 20241118 1.71 64500 -35.58 20241106 40850 1.71 20241118 64500 -35.58 20241106 40850 1.71 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
3 20241118 151253 57 100.00 KOSPI 신저가 유통업 N N N N N 41400 -1700 5 -3.94 18711650500 449662 89.99 42150 42750 40850 56000 30200 43100 41608.01 0.43 0 1037 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 5989 22.54 3.58 12 3.11 1837.00 11574.00 64500 20241106 -35.81 40850 20241118 1.35 64500 -35.81 20241106 40850 1.35 20241118 64500 -35.81 20241106 40850 1.35 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
4 20241118 141258 57 100.00 KOSPI 신저가 유통업 N N N N N 41500 -1600 5 -3.71 17017225400 408680 81.79 42150 42750 40850 56000 30200 43100 41634.42 0.43 0 1007 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6003 22.59 3.59 12 2.83 1837.00 11574.00 64500 20241106 -35.66 40850 20241118 1.59 64500 -35.66 20241106 40850 1.59 20241118 64500 -35.66 20241106 40850 1.59 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
5 20241118 131242 57 100.00 KOSPI 신저가 유통업 N N N N N 41500 -1600 5 -3.71 15825811400 379965 76.04 42150 42750 40850 56000 30200 43100 41645.29 0.43 0 5803 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6003 22.59 3.59 12 2.63 1837.00 11574.00 64500 20241106 -35.66 40850 20241118 1.59 64500 -35.66 20241106 40850 1.59 20241118 64500 -35.66 20241106 40850 1.59 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
6 20241118 121252 57 100.00 KOSPI 신저가 유통업 N N N N N 42300 -800 5 -1.86 13868674950 333139 66.67 42150 42750 40850 56000 30200 43100 41624.03 0.43 0 9067 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6119 23.03 3.65 12 2.30 1837.00 11574.00 64500 20241106 -34.42 40850 20241118 3.55 64500 -34.42 20241106 40850 3.55 20241118 64500 -34.42 20241106 40850 3.55 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
7 20241118 111251 57 100.00 KOSPI 신저가 유통업 N N N N N 41750 -1350 5 -3.13 12294934350 295763 59.19 42150 42750 40850 56000 30200 43100 41562.88 0.43 0 6757 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6040 22.73 3.61 12 2.04 1837.00 11574.00 64500 20241106 -35.27 40850 20241118 2.20 64500 -35.27 20241106 40850 2.20 20241118 64500 -35.27 20241106 40850 2.20 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
8 20241118 101239 57 100.00 KOSPI 신저가 유통업 N N N N N 41550 -1550 5 -3.60 9493884150 228940 45.82 42150 42750 40850 56000 30200 43100 41458.74 0.43 0 2482 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6011 22.62 3.59 12 1.58 1837.00 11574.00 64500 20241106 -35.58 40850 20241118 1.71 64500 -35.58 20241106 40850 1.71 20241118 64500 -35.58 20241106 40850 1.71 20241118 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
9 20241118 091236 57 100.00 KOSPI 유통업 N N N N N 41750 -1350 5 -3.13 3587224950 85704 17.15 42150 42750 41300 56000 30200 43100 41835.11 0.43 0 1962 46900 45000 43700 41800 40500 44350 41150 74 12900 500 30170 50 1 14466030 6040 22.73 3.61 12 0.59 1837.00 11574.00 64500 20241106 -35.27 41200 20241111 1.33 64500 -35.27 20241106 41200 1.33 20241111 64500 -35.27 20241106 41200 1.33 20241111 0.00 N 475560 500 73 억 61869 N N 0 N 00 N
10 20241115 161330 57 100.00 KOSPI 유통업 N N N N N 43100 -150 5 -0.35 21085987550 482804 67.83 43950 45600 42400 56200 30300 43250 43677.19 0.52 0 -12951 48816 46032 44516 41732 40216 45275 40975 74 12950 500 30270 50 1 14466030 6235 23.46 3.72 12 3.34 1837.00 11574.00 64500 20241106 -33.18 41200 20241111 4.61 64500 -33.18 20241106 41200 4.61 20241111 64500 -33.18 20241106 41200 4.61 20241111 0.00 N 475560 500 73 억 75297 N N 0 N 00 N
11 20241115 151404 57 100.00 KOSPI 유통업 N N N N N 43100 -150 5 -0.35 20160590450 461318 64.81 43950 45600 42400 56200 30300 43250 43703.13 0.52 0 -12899 48816 46032 44516 41732 40216 45275 40975 74 12950 500 30270 50 1 14466030 6235 23.46 3.72 12 3.19 1837.00 11574.00 64500 20241106 -33.18 41200 20241111 4.61 64500 -33.18 20241106 41200 4.61 20241111 64500 -33.18 20241106 41200 4.61 20241111 0.00 N 475560 500 73 억 75297 N N 0 N 00 N
12 20241115 141348 57 100.00 KOSPI 유통업 N N N N N 43400 150 2 0.35 18536232350 423740 59.53 43950 45600 42400 56200 30300 43250 43745.52 0.52 0 -12889 48816 46032 44516 41732 40216 45275 40975 74 12950 500 30270 50 1 14466030 6278 23.63 3.75 12 2.93 1837.00 11574.00 64500 20241106 -32.71 41200 20241111 5.34 64500 -32.71 20241106 41200 5.34 20241111 64500 -32.71 20241106 41200 5.34 20241111 0.00 N 475560 500 73 억 75297 N N 0 N 00 N