ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000050/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
20241121,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6150,110,2,1.82,28829430,4785,132.18,6050,6280,5910,7850,4230,6040,6024.96,0.76,0,343,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1686,-12.53,0.22,12,0.02,-491.00,28019.00,9380,20231215,-34.43,5680,20241112,8.27,9380,-34.43,20240205,5680,8.27,20241112,9380,-34.43,20231215,5680,8.27,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6100,60,2,0.99,27318880,4539,125.39,6050,6280,5910,7850,4230,6040,6018.70,0.76,0,224,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1672,-12.42,0.22,12,0.02,-491.00,28019.00,9380,20231215,-34.97,5680,20241112,7.39,9380,-34.97,20240205,5680,7.39,20241112,9380,-34.97,20231215,5680,7.39,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,30,2,0.50,24835240,4128,114.03,6050,6280,5910,7850,4230,6040,6016.29,0.76,0,203,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1664,-12.36,0.22,12,0.02,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,130102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,30,2,0.50,18716310,3114,86.02,6050,6280,5910,7850,4230,6040,6010.38,0.76,0,185,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1664,-12.36,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6120,80,2,1.32,17562800,2924,80.77,6050,6280,5910,7850,4230,6040,6006.43,0.76,0,175,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1678,-12.46,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.75,5680,20241112,7.75,9380,-34.75,20240205,5680,7.75,20241112,9380,-34.75,20231215,5680,7.75,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,110101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6140,100,2,1.66,17116870,2851,78.76,6050,6280,5910,7850,4230,6040,6003.81,0.76,0,166,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1683,-12.51,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.54,5680,20241112,8.10,9380,-34.54,20240205,5680,8.10,20241112,9380,-34.54,20231215,5680,8.10,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,100102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6010,-30,5,-0.50,14705270,2453,67.76,6050,6280,5910,7850,4230,6040,5994.81,0.76,0,353,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1648,-12.24,0.21,12,0.01,-491.00,28019.00,9380,20231215,-35.93,5680,20241112,5.81,9380,-35.93,20240205,5680,5.81,20241112,9380,-35.93,20231215,5680,5.81,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241121,090101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,0,3,0.00,0,0,0.00,0,0,0,7850,4230,6040,0.00,0.76,0,0,6253,6146,6093,5986,5933,6120,5960,137,1810,500,4100,10,1,27415270,1656,-12.30,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.11,N,000050,500,137 억,,209024,N,N,1,N,00,N
20241120,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6040,-40,5,-0.66,22062240,3620,570.98,6090,6200,6040,7900,4260,6080,6094.54,0.76,0,283,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1656,-12.30,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.61,5680,20241112,6.34,9380,-35.61,20240205,5680,6.34,20241112,9380,-35.61,20231215,5680,6.34,20241112,0.11,N,000050,500,137 억,,208703,N,N,1,N,00,N
20241120,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6060,-20,5,-0.33,20695740,3394,535.33,6090,6200,6050,7900,4260,6080,6097.74,0.76,0,508,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1661,-12.34,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.39,5680,20241112,6.69,9380,-35.39,20240205,5680,6.69,20241112,9380,-35.39,20231215,5680,6.69,20241112,0.11,N,000050,500,137 억,,208703,N,N,0,N,00,N
20241120,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,-10,5,-0.16,20483890,3359,529.81,6090,6200,6060,7900,4260,6080,6098.21,0.76,0,517,6213,6146,6083,6016,5953,6115,5985,137,1820,500,4130,10,1,27415270,1664,-12.36,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208703,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 20241121 160101 55 60.00 KOSPI 유통업 N N N Y 60 N 6150 110 2 1.82 28829430 4785 132.18 6050 6280 5910 7850 4230 6040 6024.96 0.76 0 343 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1686 -12.53 0.22 12 0.02 -491.00 28019.00 9380 20231215 -34.43 5680 20241112 8.27 9380 -34.43 20240205 5680 8.27 20241112 9380 -34.43 20231215 5680 8.27 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
3 20241121 150101 55 60.00 KOSPI 유통업 N N N Y 60 N 6100 60 2 0.99 27318880 4539 125.39 6050 6280 5910 7850 4230 6040 6018.70 0.76 0 224 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1672 -12.42 0.22 12 0.02 -491.00 28019.00 9380 20231215 -34.97 5680 20241112 7.39 9380 -34.97 20240205 5680 7.39 20241112 9380 -34.97 20231215 5680 7.39 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
4 20241121 140101 55 60.00 KOSPI 유통업 N N N Y 60 N 6070 30 2 0.50 24835240 4128 114.03 6050 6280 5910 7850 4230 6040 6016.29 0.76 0 203 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1664 -12.36 0.22 12 0.02 -491.00 28019.00 9380 20231215 -35.29 5680 20241112 6.87 9380 -35.29 20240205 5680 6.87 20241112 9380 -35.29 20231215 5680 6.87 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
5 20241121 130102 55 60.00 KOSPI 유통업 N N N Y 60 N 6070 30 2 0.50 18716310 3114 86.02 6050 6280 5910 7850 4230 6040 6010.38 0.76 0 185 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1664 -12.36 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.29 5680 20241112 6.87 9380 -35.29 20240205 5680 6.87 20241112 9380 -35.29 20231215 5680 6.87 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
6 20241121 120101 55 60.00 KOSPI 유통업 N N N Y 60 N 6120 80 2 1.32 17562800 2924 80.77 6050 6280 5910 7850 4230 6040 6006.43 0.76 0 175 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1678 -12.46 0.22 12 0.01 -491.00 28019.00 9380 20231215 -34.75 5680 20241112 7.75 9380 -34.75 20240205 5680 7.75 20241112 9380 -34.75 20231215 5680 7.75 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
7 20241121 110101 55 60.00 KOSPI 유통업 N N N Y 60 N 6140 100 2 1.66 17116870 2851 78.76 6050 6280 5910 7850 4230 6040 6003.81 0.76 0 166 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1683 -12.51 0.22 12 0.01 -491.00 28019.00 9380 20231215 -34.54 5680 20241112 8.10 9380 -34.54 20240205 5680 8.10 20241112 9380 -34.54 20231215 5680 8.10 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
8 20241121 100102 55 60.00 KOSPI 유통업 N N N Y 60 N 6010 -30 5 -0.50 14705270 2453 67.76 6050 6280 5910 7850 4230 6040 5994.81 0.76 0 353 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1648 -12.24 0.21 12 0.01 -491.00 28019.00 9380 20231215 -35.93 5680 20241112 5.81 9380 -35.93 20240205 5680 5.81 20241112 9380 -35.93 20231215 5680 5.81 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
9 20241121 090101 55 60.00 KOSPI 유통업 N N N Y 60 N 6040 0 3 0.00 0 0 0.00 0 0 0 7850 4230 6040 0.00 0.76 0 0 6253 6146 6093 5986 5933 6120 5960 137 1810 500 4100 10 1 27415270 1656 -12.30 0.22 12 0.00 -491.00 28019.00 9380 20231215 -35.61 5680 20241112 6.34 9380 -35.61 20240205 5680 6.34 20241112 9380 -35.61 20231215 5680 6.34 20241112 0.11 N 000050 500 137 억 209024 N N 1 N 00 N
10 20241120 160101 55 60.00 KOSPI 유통업 N N N Y 60 N 6040 -40 5 -0.66 22062240 3620 570.98 6090 6200 6040 7900 4260 6080 6094.54 0.76 0 283 6213 6146 6083 6016 5953 6115 5985 137 1820 500 4130 10 1 27415270 1656 -12.30 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.61 5680 20241112 6.34 9380 -35.61 20240205 5680 6.34 20241112 9380 -35.61 20231215 5680 6.34 20241112 0.11 N 000050 500 137 억 208703 N N 1 N 00 N
11 20241120 150101 55 60.00 KOSPI 유통업 N N N Y 60 N 6060 -20 5 -0.33 20695740 3394 535.33 6090 6200 6050 7900 4260 6080 6097.74 0.76 0 508 6213 6146 6083 6016 5953 6115 5985 137 1820 500 4130 10 1 27415270 1661 -12.34 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.39 5680 20241112 6.69 9380 -35.39 20240205 5680 6.69 20241112 9380 -35.39 20231215 5680 6.69 20241112 0.11 N 000050 500 137 억 208703 N N 0 N 00 N
12 20241120 140101 55 60.00 KOSPI 유통업 N N N Y 60 N 6070 -10 5 -0.16 20483890 3359 529.81 6090 6200 6060 7900 4260 6080 6098.21 0.76 0 517 6213 6146 6083 6016 5953 6115 5985 137 1820 500 4130 10 1 27415270 1664 -12.36 0.22 12 0.01 -491.00 28019.00 9380 20231215 -35.29 5680 20241112 6.87 9380 -35.29 20240205 5680 6.87 20241112 9380 -35.29 20231215 5680 6.87 20241112 0.11 N 000050 500 137 억 208703 N N 0 N 00 N