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
011810/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
20241121,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-20,5,-0.39,687251160,133328,145.52,5130,5290,5060,6660,3600,5130,5154.59,0.93,0,17782,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1585,-3.01,1.81,12,0.43,-1696.00,2827.00,20450,20231201,-75.01,4350,20241115,17.47,12700,-59.76,20240102,4350,17.47,20241115,20450,-75.01,20231201,4350,17.47,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,150300,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,0,3,0.00,662118940,128418,140.17,5130,5290,5060,6660,3600,5130,5155.97,0.93,0,18119,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1591,-3.02,1.81,12,0.41,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,140259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5210,80,2,1.56,590727660,114570,125.05,5130,5290,5060,6660,3600,5130,5156.04,0.93,0,14480,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1616,-3.07,1.84,12,0.37,-1696.00,2827.00,20450,20231201,-74.52,4350,20241115,19.77,12700,-58.98,20240102,4350,19.77,20241115,20450,-74.52,20231201,4350,19.77,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5250,120,2,2.34,494486940,96236,105.04,5130,5280,5060,6660,3600,5130,5138.27,0.93,0,15908,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1628,-3.10,1.86,12,0.31,-1696.00,2827.00,20450,20231201,-74.33,4350,20241115,20.69,12700,-58.66,20240102,4350,20.69,20241115,20450,-74.33,20231201,4350,20.69,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,120258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5110,-20,5,-0.39,318904990,62504,68.22,5130,5160,5060,6660,3600,5130,5102.15,0.93,0,6250,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1585,-3.01,1.81,12,0.20,-1696.00,2827.00,20450,20231201,-75.01,4350,20241115,17.47,12700,-59.76,20240102,4350,17.47,20241115,20450,-75.01,20231201,4350,17.47,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5120,-10,5,-0.19,288433700,56530,61.70,5130,5160,5060,6660,3600,5130,5102.31,0.93,0,6628,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1588,-3.02,1.81,12,0.18,-1696.00,2827.00,20450,20231201,-74.96,4350,20241115,17.70,12700,-59.69,20240102,4350,17.70,20241115,20450,-74.96,20231201,4350,17.70,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,100259,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5100,-30,5,-0.58,220344070,43197,47.15,5130,5160,5060,6660,3600,5130,5100.91,0.93,0,3611,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1582,-3.01,1.80,12,0.14,-1696.00,2827.00,20450,20231201,-75.06,4350,20241115,17.24,12700,-59.84,20240102,4350,17.24,20241115,20450,-75.06,20231201,4350,17.24,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241121,090258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5150,20,2,0.39,15143730,2962,3.23,5130,5150,5080,6660,3600,5130,5112.67,0.93,0,1355,5296,5212,5116,5032,4936,5255,5075,775,1530,2500,3180,10,1,31017927,1597,-3.04,1.82,12,0.01,-1696.00,2827.00,20450,20231201,-74.82,4350,20241115,18.39,12700,-59.45,20240102,4350,18.39,20241115,20450,-74.82,20231201,4350,18.39,20241115,0.00,N,011810,2500,775 억,,288430,N,N,1,N,00,N
20241120,160256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,-10,5,-0.19,465326170,91178,62.53,5100,5200,5020,6680,3600,5140,5103.45,0.93,0,76,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1591,-3.02,1.81,12,0.29,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,287593,N,N,1,N,00,N
20241120,150301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5160,20,2,0.39,450496220,88296,60.55,5100,5200,5020,6680,3600,5140,5102.11,0.93,0,-142,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1601,-3.04,1.83,12,0.28,-1696.00,2827.00,20450,20231201,-74.77,4350,20241115,18.62,12700,-59.37,20240102,4350,18.62,20241115,20450,-74.77,20231201,4350,18.62,20241115,0.00,N,011810,2500,775 억,,287593,N,N,0,N,00,N
20241120,140301,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,-10,5,-0.19,367721910,72213,49.52,5100,5200,5020,6680,3600,5140,5092.18,0.93,0,-5437,5273,5206,5093,5026,4913,5240,5060,775,1540,2500,3180,10,1,31017927,1591,-3.02,1.81,12,0.23,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,287593,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 160255 57 100.00 KOSPI 유통업 N N N N N 5110 -20 5 -0.39 687251160 133328 145.52 5130 5290 5060 6660 3600 5130 5154.59 0.93 0 17782 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1585 -3.01 1.81 12 0.43 -1696.00 2827.00 20450 20231201 -75.01 4350 20241115 17.47 12700 -59.76 20240102 4350 17.47 20241115 20450 -75.01 20231201 4350 17.47 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
3 20241121 150300 57 100.00 KOSPI 유통업 N N N N N 5130 0 3 0.00 662118940 128418 140.17 5130 5290 5060 6660 3600 5130 5155.97 0.93 0 18119 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1591 -3.02 1.81 12 0.41 -1696.00 2827.00 20450 20231201 -74.91 4350 20241115 17.93 12700 -59.61 20240102 4350 17.93 20241115 20450 -74.91 20231201 4350 17.93 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
4 20241121 140259 57 100.00 KOSPI 유통업 N N N N N 5210 80 2 1.56 590727660 114570 125.05 5130 5290 5060 6660 3600 5130 5156.04 0.93 0 14480 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1616 -3.07 1.84 12 0.37 -1696.00 2827.00 20450 20231201 -74.52 4350 20241115 19.77 12700 -58.98 20240102 4350 19.77 20241115 20450 -74.52 20231201 4350 19.77 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
5 20241121 130258 57 100.00 KOSPI 유통업 N N N N N 5250 120 2 2.34 494486940 96236 105.04 5130 5280 5060 6660 3600 5130 5138.27 0.93 0 15908 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1628 -3.10 1.86 12 0.31 -1696.00 2827.00 20450 20231201 -74.33 4350 20241115 20.69 12700 -58.66 20240102 4350 20.69 20241115 20450 -74.33 20231201 4350 20.69 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
6 20241121 120258 57 100.00 KOSPI 유통업 N N N N N 5110 -20 5 -0.39 318904990 62504 68.22 5130 5160 5060 6660 3600 5130 5102.15 0.93 0 6250 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1585 -3.01 1.81 12 0.20 -1696.00 2827.00 20450 20231201 -75.01 4350 20241115 17.47 12700 -59.76 20240102 4350 17.47 20241115 20450 -75.01 20231201 4350 17.47 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
7 20241121 110258 57 100.00 KOSPI 유통업 N N N N N 5120 -10 5 -0.19 288433700 56530 61.70 5130 5160 5060 6660 3600 5130 5102.31 0.93 0 6628 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1588 -3.02 1.81 12 0.18 -1696.00 2827.00 20450 20231201 -74.96 4350 20241115 17.70 12700 -59.69 20240102 4350 17.70 20241115 20450 -74.96 20231201 4350 17.70 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
8 20241121 100259 57 100.00 KOSPI 유통업 N N N N N 5100 -30 5 -0.58 220344070 43197 47.15 5130 5160 5060 6660 3600 5130 5100.91 0.93 0 3611 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1582 -3.01 1.80 12 0.14 -1696.00 2827.00 20450 20231201 -75.06 4350 20241115 17.24 12700 -59.84 20240102 4350 17.24 20241115 20450 -75.06 20231201 4350 17.24 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
9 20241121 090258 57 100.00 KOSPI 유통업 N N N N N 5150 20 2 0.39 15143730 2962 3.23 5130 5150 5080 6660 3600 5130 5112.67 0.93 0 1355 5296 5212 5116 5032 4936 5255 5075 775 1530 2500 3180 10 1 31017927 1597 -3.04 1.82 12 0.01 -1696.00 2827.00 20450 20231201 -74.82 4350 20241115 18.39 12700 -59.45 20240102 4350 18.39 20241115 20450 -74.82 20231201 4350 18.39 20241115 0.00 N 011810 2500 775 억 288430 N N 1 N 00 N
10 20241120 160256 57 100.00 KOSPI 유통업 N N N N N 5130 -10 5 -0.19 465326170 91178 62.53 5100 5200 5020 6680 3600 5140 5103.45 0.93 0 76 5273 5206 5093 5026 4913 5240 5060 775 1540 2500 3180 10 1 31017927 1591 -3.02 1.81 12 0.29 -1696.00 2827.00 20450 20231201 -74.91 4350 20241115 17.93 12700 -59.61 20240102 4350 17.93 20241115 20450 -74.91 20231201 4350 17.93 20241115 0.00 N 011810 2500 775 억 287593 N N 1 N 00 N
11 20241120 150301 57 100.00 KOSPI 유통업 N N N N N 5160 20 2 0.39 450496220 88296 60.55 5100 5200 5020 6680 3600 5140 5102.11 0.93 0 -142 5273 5206 5093 5026 4913 5240 5060 775 1540 2500 3180 10 1 31017927 1601 -3.04 1.83 12 0.28 -1696.00 2827.00 20450 20231201 -74.77 4350 20241115 18.62 12700 -59.37 20240102 4350 18.62 20241115 20450 -74.77 20231201 4350 18.62 20241115 0.00 N 011810 2500 775 억 287593 N N 0 N 00 N
12 20241120 140301 57 100.00 KOSPI 유통업 N N N N N 5130 -10 5 -0.19 367721910 72213 49.52 5100 5200 5020 6680 3600 5140 5092.18 0.93 0 -5437 5273 5206 5093 5026 4913 5240 5060 775 1540 2500 3180 10 1 31017927 1591 -3.02 1.81 12 0.23 -1696.00 2827.00 20450 20231201 -74.91 4350 20241115 17.93 12700 -59.61 20240102 4350 17.93 20241115 20450 -74.91 20231201 4350 17.93 20241115 0.00 N 011810 2500 775 억 287593 N N 0 N 00 N