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
010420/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
20241121,160245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,-12,5,-0.93,38770670,30152,25.33,1290,1305,1216,1680,906,1293,1285.84,0.53,0,-3423,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,263,-6.60,0.61,12,0.15,-194.00,2094.00,1517,20241114,-15.56,910,20240806,40.77,1517,-15.56,20241114,910,40.77,20240806,1517,-15.56,20241114,910,40.77,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,150250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1284,-9,5,-0.70,34164963,26550,22.30,1290,1305,1216,1680,906,1293,1286.82,0.53,0,-3250,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,263,-6.62,0.61,12,0.13,-194.00,2094.00,1517,20241114,-15.36,910,20240806,41.10,1517,-15.36,20241114,910,41.10,20240806,1517,-15.36,20241114,910,41.10,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,-3,5,-0.23,32530688,25269,21.22,1290,1305,1216,1680,906,1293,1287.38,0.53,0,-3125,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,264,-6.65,0.62,12,0.12,-194.00,2094.00,1517,20241114,-14.96,910,20240806,41.76,1517,-14.96,20241114,910,41.76,20240806,1517,-14.96,20241114,910,41.76,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,130248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1281,-12,5,-0.93,29678077,23044,19.36,1290,1305,1216,1680,906,1293,1287.89,0.53,0,-2774,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,263,-6.60,0.61,12,0.11,-194.00,2094.00,1517,20241114,-15.56,910,20240806,40.77,1517,-15.56,20241114,910,40.77,20240806,1517,-15.56,20241114,910,40.77,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,120247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1298,5,2,0.39,27383707,21271,17.87,1290,1305,1216,1680,906,1293,1287.37,0.53,0,-2498,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,266,-6.69,0.62,12,0.10,-194.00,2094.00,1517,20241114,-14.44,910,20240806,42.64,1517,-14.44,20241114,910,42.64,20240806,1517,-14.44,20241114,910,42.64,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,110247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-2,5,-0.15,19272600,14959,12.56,1290,1305,1216,1680,906,1293,1288.36,0.53,0,-2441,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,265,-6.65,0.62,12,0.07,-194.00,2094.00,1517,20241114,-14.90,910,20240806,41.87,1517,-14.90,20241114,910,41.87,20240806,1517,-14.90,20241114,910,41.87,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,100248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,-2,5,-0.15,16837610,13074,10.98,1290,1305,1216,1680,906,1293,1287.87,0.53,0,-2631,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,265,-6.65,0.62,12,0.06,-194.00,2094.00,1517,20241114,-14.90,910,20240806,41.87,1517,-14.90,20241114,910,41.87,20240806,1517,-14.90,20241114,910,41.87,20240806,0.24,N,010420,500,102 억,,109633,N,N,1,N,00,N
20241121,090247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1216,-77,5,-5.96,993674,782,0.66,1290,1290,1216,1680,906,1293,1270.68,0.53,0,1,1436,1364,1272,1200,1108,1400,1236,102,387,500,900,1,1,20493012,249,-6.27,0.58,12,0.00,-194.00,2094.00,1517,20241114,-19.84,910,20240806,33.63,1517,-19.84,20241114,910,33.63,20240806,1517,-19.84,20241114,910,33.63,20240806,0.24,N,010420,500,102 억,,109633,Y,N,1,N,00,N
20241120,160246,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,3,2,0.23,148949285,119049,68.06,1250,1344,1180,1677,903,1290,1251.16,0.53,0,363,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.66,0.62,12,0.58,-194.00,2094.00,1517,20241114,-14.77,910,20240806,42.09,1517,-14.77,20241114,910,42.09,20240806,1517,-14.77,20241114,910,42.09,20240806,0.25,N,010420,500,102 억,,109007,N,N,1,N,01,N
20241120,150250,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1291,1,2,0.08,143467962,114810,65.64,1250,1344,1180,1677,903,1290,1249.61,0.53,0,600,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.65,0.62,12,0.56,-194.00,2094.00,1517,20241114,-14.90,910,20240806,41.87,1517,-14.90,20241114,910,41.87,20240806,1517,-14.90,20241114,910,41.87,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,N
20241120,140250,54,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,3,2,0.23,141426644,113230,64.74,1250,1344,1180,1677,903,1290,1249.02,0.53,0,1113,1402,1345,1304,1247,1206,1374,1276,102,387,500,900,1,1,20493012,265,-6.66,0.62,12,0.55,-194.00,2094.00,1517,20241114,-14.77,910,20240806,42.09,1517,-14.77,20241114,910,42.09,20240806,1517,-14.77,20241114,910,42.09,20240806,0.25,N,010420,500,102 억,,109007,N,N,0,N,01,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 160245 57 100.00 KOSPI 유통업 N N N N N 1281 -12 5 -0.93 38770670 30152 25.33 1290 1305 1216 1680 906 1293 1285.84 0.53 0 -3423 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 263 -6.60 0.61 12 0.15 -194.00 2094.00 1517 20241114 -15.56 910 20240806 40.77 1517 -15.56 20241114 910 40.77 20240806 1517 -15.56 20241114 910 40.77 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
3 20241121 150250 57 100.00 KOSPI 유통업 N N N N N 1284 -9 5 -0.70 34164963 26550 22.30 1290 1305 1216 1680 906 1293 1286.82 0.53 0 -3250 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 263 -6.62 0.61 12 0.13 -194.00 2094.00 1517 20241114 -15.36 910 20240806 41.10 1517 -15.36 20241114 910 41.10 20240806 1517 -15.36 20241114 910 41.10 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
4 20241121 140249 57 100.00 KOSPI 유통업 N N N N N 1290 -3 5 -0.23 32530688 25269 21.22 1290 1305 1216 1680 906 1293 1287.38 0.53 0 -3125 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 264 -6.65 0.62 12 0.12 -194.00 2094.00 1517 20241114 -14.96 910 20240806 41.76 1517 -14.96 20241114 910 41.76 20240806 1517 -14.96 20241114 910 41.76 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
5 20241121 130248 57 100.00 KOSPI 유통업 N N N N N 1281 -12 5 -0.93 29678077 23044 19.36 1290 1305 1216 1680 906 1293 1287.89 0.53 0 -2774 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 263 -6.60 0.61 12 0.11 -194.00 2094.00 1517 20241114 -15.56 910 20240806 40.77 1517 -15.56 20241114 910 40.77 20240806 1517 -15.56 20241114 910 40.77 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
6 20241121 120247 57 100.00 KOSPI 유통업 N N N N N 1298 5 2 0.39 27383707 21271 17.87 1290 1305 1216 1680 906 1293 1287.37 0.53 0 -2498 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 266 -6.69 0.62 12 0.10 -194.00 2094.00 1517 20241114 -14.44 910 20240806 42.64 1517 -14.44 20241114 910 42.64 20240806 1517 -14.44 20241114 910 42.64 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
7 20241121 110247 57 100.00 KOSPI 유통업 N N N N N 1291 -2 5 -0.15 19272600 14959 12.56 1290 1305 1216 1680 906 1293 1288.36 0.53 0 -2441 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 265 -6.65 0.62 12 0.07 -194.00 2094.00 1517 20241114 -14.90 910 20240806 41.87 1517 -14.90 20241114 910 41.87 20240806 1517 -14.90 20241114 910 41.87 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
8 20241121 100248 57 100.00 KOSPI 유통업 N N N N N 1291 -2 5 -0.15 16837610 13074 10.98 1290 1305 1216 1680 906 1293 1287.87 0.53 0 -2631 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 265 -6.65 0.62 12 0.06 -194.00 2094.00 1517 20241114 -14.90 910 20240806 41.87 1517 -14.90 20241114 910 41.87 20240806 1517 -14.90 20241114 910 41.87 20240806 0.24 N 010420 500 102 억 109633 N N 1 N 00 N
9 20241121 090247 57 100.00 KOSPI 유통업 N N N N N 1216 -77 5 -5.96 993674 782 0.66 1290 1290 1216 1680 906 1293 1270.68 0.53 0 1 1436 1364 1272 1200 1108 1400 1236 102 387 500 900 1 1 20493012 249 -6.27 0.58 12 0.00 -194.00 2094.00 1517 20241114 -19.84 910 20240806 33.63 1517 -19.84 20241114 910 33.63 20240806 1517 -19.84 20241114 910 33.63 20240806 0.24 N 010420 500 102 억 109633 Y N 1 N 00 N
10 20241120 160246 54 100.00 KOSPI 유통업 N N N N N 1293 3 2 0.23 148949285 119049 68.06 1250 1344 1180 1677 903 1290 1251.16 0.53 0 363 1402 1345 1304 1247 1206 1374 1276 102 387 500 900 1 1 20493012 265 -6.66 0.62 12 0.58 -194.00 2094.00 1517 20241114 -14.77 910 20240806 42.09 1517 -14.77 20241114 910 42.09 20240806 1517 -14.77 20241114 910 42.09 20240806 0.25 N 010420 500 102 억 109007 N N 1 N 01 N
11 20241120 150250 54 100.00 KOSPI 유통업 N N N N N 1291 1 2 0.08 143467962 114810 65.64 1250 1344 1180 1677 903 1290 1249.61 0.53 0 600 1402 1345 1304 1247 1206 1374 1276 102 387 500 900 1 1 20493012 265 -6.65 0.62 12 0.56 -194.00 2094.00 1517 20241114 -14.90 910 20240806 41.87 1517 -14.90 20241114 910 41.87 20240806 1517 -14.90 20241114 910 41.87 20240806 0.25 N 010420 500 102 억 109007 N N 0 N 01 N
12 20241120 140250 54 100.00 KOSPI 유통업 N N N N N 1293 3 2 0.23 141426644 113230 64.74 1250 1344 1180 1677 903 1290 1249.02 0.53 0 1113 1402 1345 1304 1247 1206 1374 1276 102 387 500 900 1 1 20493012 265 -6.66 0.62 12 0.55 -194.00 2094.00 1517 20241114 -14.77 910 20240806 42.09 1517 -14.77 20241114 910 42.09 20240806 1517 -14.77 20241114 910 42.09 20240806 0.25 N 010420 500 102 억 109007 N N 0 N 01 N