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
018670/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
20241121,160326,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196500,-1400,5,-0.71,1824059500,9258,124.94,197900,200500,195200,257000,138600,197900,197025.22,6.92,0,342,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18137,5.73,0.70,12,0.10,34267.00,280436.00,229500,20240603,-14.38,144900,20240103,35.61,229500,-14.38,20240603,144900,35.61,20240103,229500,-14.38,20240603,144900,35.61,20240103,0.04,N,018670,5000,461 억,,638332,N,N,5,N,00,N
20241121,150332,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196400,-1500,5,-0.76,1643304300,8336,112.50,197900,200500,195700,257000,138600,197900,197133.43,6.92,0,90,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18128,5.73,0.70,12,0.09,34267.00,280436.00,229500,20240603,-14.42,144900,20240103,35.54,229500,-14.42,20240603,144900,35.54,20240103,229500,-14.42,20240603,144900,35.54,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,140333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196800,-1100,5,-0.56,1145649500,5818,78.52,197900,200500,195700,257000,138600,197900,196914.66,6.92,0,-647,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18165,5.74,0.70,12,0.06,34267.00,280436.00,229500,20240603,-14.25,144900,20240103,35.82,229500,-14.25,20240603,144900,35.82,20240103,229500,-14.25,20240603,144900,35.82,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,130330,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196500,-1400,5,-0.71,916185400,4648,62.73,197900,200500,196200,257000,138600,197900,197113.90,6.92,0,-577,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18137,5.73,0.70,12,0.05,34267.00,280436.00,229500,20240603,-14.38,144900,20240103,35.61,229500,-14.38,20240603,144900,35.61,20240103,229500,-14.38,20240603,144900,35.61,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,120329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196600,-1300,5,-0.66,776941700,3939,53.16,197900,200500,196500,257000,138600,197900,197243.39,6.92,0,-716,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18147,5.74,0.70,12,0.04,34267.00,280436.00,229500,20240603,-14.34,144900,20240103,35.68,229500,-14.34,20240603,144900,35.68,20240103,229500,-14.34,20240603,144900,35.68,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,110329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,196800,-1100,5,-0.56,633181800,3208,43.29,197900,200500,196500,257000,138600,197900,197375.87,6.92,0,-654,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18165,5.74,0.70,12,0.03,34267.00,280436.00,229500,20240603,-14.25,144900,20240103,35.82,229500,-14.25,20240603,144900,35.82,20240103,229500,-14.25,20240603,144900,35.82,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,100331,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197500,-400,5,-0.20,350107700,1771,23.90,197900,200500,196900,257000,138600,197900,197689.27,6.92,0,-15,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18230,5.76,0.70,12,0.02,34267.00,280436.00,229500,20240603,-13.94,144900,20240103,36.30,229500,-13.94,20240603,144900,36.30,20240103,229500,-13.94,20240603,144900,36.30,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241121,090329,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197000,-900,5,-0.45,31122000,157,2.12,197900,200500,196900,257000,138600,197900,198229.30,6.92,0,-26,203766,200832,199066,196132,194366,199950,195250,462,59100,5000,146440,100,1,9230244,18184,5.75,0.70,12,0.00,34267.00,280436.00,229500,20240603,-14.16,144900,20240103,35.96,229500,-14.16,20240603,144900,35.96,20240103,229500,-14.16,20240603,144900,35.96,20240103,0.04,N,018670,5000,461 억,,638332,N,N,9,N,00,N
20241120,160327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197900,-2000,5,-1.00,1470263400,7408,143.04,202000,202000,197300,259500,140000,199900,198469.76,6.91,0,-933,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18267,5.78,0.71,12,0.08,34267.00,280436.00,229500,20240603,-13.77,144900,20240103,36.58,229500,-13.77,20240603,144900,36.58,20240103,229500,-13.77,20240603,144900,36.58,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N
20241120,150333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,198100,-1800,5,-0.90,1399528300,7051,136.15,202000,202000,197300,259500,140000,199900,198486.50,6.91,0,-994,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18285,5.78,0.71,12,0.08,34267.00,280436.00,229500,20240603,-13.68,144900,20240103,36.71,229500,-13.68,20240603,144900,36.71,20240103,229500,-13.68,20240603,144900,36.71,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,N,00,N
20241120,140333,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,197500,-2400,5,-1.20,1176683400,5926,114.42,202000,202000,197300,259500,140000,199900,198562.84,6.91,0,-1035,209366,204632,201766,197032,194166,203200,195600,462,59600,5000,147920,100,1,9230244,18230,5.76,0.70,12,0.06,34267.00,280436.00,229500,20240603,-13.94,144900,20240103,36.30,229500,-13.94,20240603,144900,36.30,20240103,229500,-13.94,20240603,144900,36.30,20240103,0.04,N,018670,5000,461 억,,637914,N,N,9,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 160326 55 60.00 KOSPI 유통업 N N N Y 60 N 196500 -1400 5 -0.71 1824059500 9258 124.94 197900 200500 195200 257000 138600 197900 197025.22 6.92 0 342 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18137 5.73 0.70 12 0.10 34267.00 280436.00 229500 20240603 -14.38 144900 20240103 35.61 229500 -14.38 20240603 144900 35.61 20240103 229500 -14.38 20240603 144900 35.61 20240103 0.04 N 018670 5000 461 억 638332 N N 5 N 00 N
3 20241121 150332 55 60.00 KOSPI 유통업 N N N Y 60 N 196400 -1500 5 -0.76 1643304300 8336 112.50 197900 200500 195700 257000 138600 197900 197133.43 6.92 0 90 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18128 5.73 0.70 12 0.09 34267.00 280436.00 229500 20240603 -14.42 144900 20240103 35.54 229500 -14.42 20240603 144900 35.54 20240103 229500 -14.42 20240603 144900 35.54 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
4 20241121 140333 55 60.00 KOSPI 유통업 N N N Y 60 N 196800 -1100 5 -0.56 1145649500 5818 78.52 197900 200500 195700 257000 138600 197900 196914.66 6.92 0 -647 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18165 5.74 0.70 12 0.06 34267.00 280436.00 229500 20240603 -14.25 144900 20240103 35.82 229500 -14.25 20240603 144900 35.82 20240103 229500 -14.25 20240603 144900 35.82 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
5 20241121 130330 55 60.00 KOSPI 유통업 N N N Y 60 N 196500 -1400 5 -0.71 916185400 4648 62.73 197900 200500 196200 257000 138600 197900 197113.90 6.92 0 -577 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18137 5.73 0.70 12 0.05 34267.00 280436.00 229500 20240603 -14.38 144900 20240103 35.61 229500 -14.38 20240603 144900 35.61 20240103 229500 -14.38 20240603 144900 35.61 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
6 20241121 120329 55 60.00 KOSPI 유통업 N N N Y 60 N 196600 -1300 5 -0.66 776941700 3939 53.16 197900 200500 196500 257000 138600 197900 197243.39 6.92 0 -716 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18147 5.74 0.70 12 0.04 34267.00 280436.00 229500 20240603 -14.34 144900 20240103 35.68 229500 -14.34 20240603 144900 35.68 20240103 229500 -14.34 20240603 144900 35.68 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
7 20241121 110329 55 60.00 KOSPI 유통업 N N N Y 60 N 196800 -1100 5 -0.56 633181800 3208 43.29 197900 200500 196500 257000 138600 197900 197375.87 6.92 0 -654 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18165 5.74 0.70 12 0.03 34267.00 280436.00 229500 20240603 -14.25 144900 20240103 35.82 229500 -14.25 20240603 144900 35.82 20240103 229500 -14.25 20240603 144900 35.82 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
8 20241121 100331 55 60.00 KOSPI 유통업 N N N Y 60 N 197500 -400 5 -0.20 350107700 1771 23.90 197900 200500 196900 257000 138600 197900 197689.27 6.92 0 -15 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18230 5.76 0.70 12 0.02 34267.00 280436.00 229500 20240603 -13.94 144900 20240103 36.30 229500 -13.94 20240603 144900 36.30 20240103 229500 -13.94 20240603 144900 36.30 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
9 20241121 090329 55 60.00 KOSPI 유통업 N N N Y 60 N 197000 -900 5 -0.45 31122000 157 2.12 197900 200500 196900 257000 138600 197900 198229.30 6.92 0 -26 203766 200832 199066 196132 194366 199950 195250 462 59100 5000 146440 100 1 9230244 18184 5.75 0.70 12 0.00 34267.00 280436.00 229500 20240603 -14.16 144900 20240103 35.96 229500 -14.16 20240603 144900 35.96 20240103 229500 -14.16 20240603 144900 35.96 20240103 0.04 N 018670 5000 461 억 638332 N N 9 N 00 N
10 20241120 160327 55 60.00 KOSPI 유통업 N N N Y 60 N 197900 -2000 5 -1.00 1470263400 7408 143.04 202000 202000 197300 259500 140000 199900 198469.76 6.91 0 -933 209366 204632 201766 197032 194166 203200 195600 462 59600 5000 147920 100 1 9230244 18267 5.78 0.71 12 0.08 34267.00 280436.00 229500 20240603 -13.77 144900 20240103 36.58 229500 -13.77 20240603 144900 36.58 20240103 229500 -13.77 20240603 144900 36.58 20240103 0.04 N 018670 5000 461 억 637914 N N 9 N 00 N
11 20241120 150333 55 60.00 KOSPI 유통업 N N N Y 60 N 198100 -1800 5 -0.90 1399528300 7051 136.15 202000 202000 197300 259500 140000 199900 198486.50 6.91 0 -994 209366 204632 201766 197032 194166 203200 195600 462 59600 5000 147920 100 1 9230244 18285 5.78 0.71 12 0.08 34267.00 280436.00 229500 20240603 -13.68 144900 20240103 36.71 229500 -13.68 20240603 144900 36.71 20240103 229500 -13.68 20240603 144900 36.71 20240103 0.04 N 018670 5000 461 억 637914 N N 9 N 00 N
12 20241120 140333 55 60.00 KOSPI 유통업 N N N Y 60 N 197500 -2400 5 -1.20 1176683400 5926 114.42 202000 202000 197300 259500 140000 199900 198562.84 6.91 0 -1035 209366 204632 201766 197032 194166 203200 195600 462 59600 5000 147920 100 1 9230244 18230 5.76 0.70 12 0.06 34267.00 280436.00 229500 20240603 -13.94 144900 20240103 36.30 229500 -13.94 20240603 144900 36.30 20240103 229500 -13.94 20240603 144900 36.30 20240103 0.04 N 018670 5000 461 억 637914 N N 9 N 00 N