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
031430/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
20241121,160401,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10410,60,2,0.58,827926070,79258,95.89,10480,10570,10310,13450,7250,10350,10445.96,6.13,0,4502,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3716,9.48,0.44,12,0.22,1098.00,23781.00,18830,20231219,-44.72,10180,20241114,2.26,18360,-43.30,20240401,10180,2.26,20241114,18830,-44.72,20231219,10180,2.26,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,65,N,00,N
20241121,150409,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10420,70,2,0.68,643831250,61488,74.39,10480,10570,10380,13450,7250,10350,10470.84,6.13,0,5073,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3720,9.49,0.44,12,0.17,1098.00,23781.00,18830,20231219,-44.66,10180,20241114,2.36,18360,-43.25,20240401,10180,2.36,20241114,18830,-44.66,20231219,10180,2.36,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,140409,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10520,170,2,1.64,446340050,42593,51.53,10480,10570,10380,13450,7250,10350,10479.19,6.13,0,1318,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3756,9.58,0.44,12,0.12,1098.00,23781.00,18830,20231219,-44.13,10180,20241114,3.34,18360,-42.70,20240401,10180,3.34,20241114,18830,-44.13,20231219,10180,3.34,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,130405,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10540,190,2,1.84,377938980,36102,43.68,10480,10560,10380,13450,7250,10350,10468.64,6.13,0,1823,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3763,9.60,0.44,12,0.10,1098.00,23781.00,18830,20231219,-44.03,10180,20241114,3.54,18360,-42.59,20240401,10180,3.54,20241114,18830,-44.03,20231219,10180,3.54,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,120405,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10500,150,2,1.45,285715710,27340,33.08,10480,10550,10380,13450,7250,10350,10450.46,6.13,0,952,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3749,9.56,0.44,12,0.08,1098.00,23781.00,18830,20231219,-44.24,10180,20241114,3.14,18360,-42.81,20240401,10180,3.14,20241114,18830,-44.24,20231219,10180,3.14,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,110404,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10440,90,2,0.87,196352860,18807,22.75,10480,10550,10380,13450,7250,10350,10440.41,6.13,0,-221,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3727,9.51,0.44,12,0.05,1098.00,23781.00,18830,20231219,-44.56,10180,20241114,2.55,18360,-43.14,20240401,10180,2.55,20241114,18830,-44.56,20231219,10180,2.55,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,100408,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10460,110,2,1.06,100891790,9657,11.68,10480,10550,10380,13450,7250,10350,10447.53,6.13,0,-1758,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3734,9.53,0.44,12,0.03,1098.00,23781.00,18830,20231219,-44.45,10180,20241114,2.75,18360,-43.03,20240401,10180,2.75,20241114,18830,-44.45,20231219,10180,2.75,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241121,090406,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,10410,60,2,0.58,23606640,2256,2.73,10480,10550,10400,13450,7250,10350,10463.94,6.13,0,-198,10830,10590,10450,10210,10070,10520,10140,357,3100,1000,7650,10,1,35700000,3716,9.48,0.44,12,0.01,1098.00,23781.00,18830,20231219,-44.72,10180,20241114,2.26,18360,-43.30,20240401,10180,2.26,20241114,18830,-44.72,20231219,10180,2.26,20241114,0.68,N,031430,1000,357 억,,2186956,N,N,85,N,00,N
20241120,160403,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10350,-300,5,-2.82,860387850,82647,182.74,10690,10690,10310,13840,7460,10650,10410.49,6.23,0,-33067,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3695,9.43,0.44,12,0.23,1098.00,23781.00,18830,20231219,-45.03,10180,20241114,1.67,18360,-43.63,20240401,10180,1.67,20241114,18830,-45.03,20231219,10180,1.67,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,85,N,00,N
20241120,150410,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10370,-280,5,-2.63,808533250,77638,171.67,10690,10690,10310,13840,7460,10650,10414.14,6.23,0,-32083,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3702,9.44,0.44,12,0.22,1098.00,23781.00,18830,20231219,-44.93,10180,20241114,1.87,18360,-43.52,20240401,10180,1.87,20241114,18830,-44.93,20231219,10180,1.87,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,N,00,N
20241120,140409,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10380,-270,5,-2.54,684786430,65697,145.26,10690,10690,10310,13840,7460,10650,10423.40,6.23,0,-31423,10910,10780,10640,10510,10370,10710,10440,357,3190,1000,7880,10,1,35700000,3706,9.45,0.44,12,0.18,1098.00,23781.00,18830,20231219,-44.88,10180,20241114,1.96,18360,-43.46,20240401,10180,1.96,20241114,18830,-44.88,20231219,10180,1.96,20241114,0.68,N,031430,1000,357 억,,2224173,N,N,40,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 160401 55 60.00 KOSPI 유통업 N N N Y 60 N 10410 60 2 0.58 827926070 79258 95.89 10480 10570 10310 13450 7250 10350 10445.96 6.13 0 4502 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3716 9.48 0.44 12 0.22 1098.00 23781.00 18830 20231219 -44.72 10180 20241114 2.26 18360 -43.30 20240401 10180 2.26 20241114 18830 -44.72 20231219 10180 2.26 20241114 0.68 N 031430 1000 357 억 2186956 N N 65 N 00 N
3 20241121 150409 55 60.00 KOSPI 유통업 N N N Y 60 N 10420 70 2 0.68 643831250 61488 74.39 10480 10570 10380 13450 7250 10350 10470.84 6.13 0 5073 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3720 9.49 0.44 12 0.17 1098.00 23781.00 18830 20231219 -44.66 10180 20241114 2.36 18360 -43.25 20240401 10180 2.36 20241114 18830 -44.66 20231219 10180 2.36 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
4 20241121 140409 55 60.00 KOSPI 유통업 N N N Y 60 N 10520 170 2 1.64 446340050 42593 51.53 10480 10570 10380 13450 7250 10350 10479.19 6.13 0 1318 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3756 9.58 0.44 12 0.12 1098.00 23781.00 18830 20231219 -44.13 10180 20241114 3.34 18360 -42.70 20240401 10180 3.34 20241114 18830 -44.13 20231219 10180 3.34 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
5 20241121 130405 55 60.00 KOSPI 유통업 N N N Y 60 N 10540 190 2 1.84 377938980 36102 43.68 10480 10560 10380 13450 7250 10350 10468.64 6.13 0 1823 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3763 9.60 0.44 12 0.10 1098.00 23781.00 18830 20231219 -44.03 10180 20241114 3.54 18360 -42.59 20240401 10180 3.54 20241114 18830 -44.03 20231219 10180 3.54 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
6 20241121 120405 55 60.00 KOSPI 유통업 N N N Y 60 N 10500 150 2 1.45 285715710 27340 33.08 10480 10550 10380 13450 7250 10350 10450.46 6.13 0 952 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3749 9.56 0.44 12 0.08 1098.00 23781.00 18830 20231219 -44.24 10180 20241114 3.14 18360 -42.81 20240401 10180 3.14 20241114 18830 -44.24 20231219 10180 3.14 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
7 20241121 110404 55 60.00 KOSPI 유통업 N N N Y 60 N 10440 90 2 0.87 196352860 18807 22.75 10480 10550 10380 13450 7250 10350 10440.41 6.13 0 -221 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3727 9.51 0.44 12 0.05 1098.00 23781.00 18830 20231219 -44.56 10180 20241114 2.55 18360 -43.14 20240401 10180 2.55 20241114 18830 -44.56 20231219 10180 2.55 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
8 20241121 100408 55 60.00 KOSPI 유통업 N N N Y 60 N 10460 110 2 1.06 100891790 9657 11.68 10480 10550 10380 13450 7250 10350 10447.53 6.13 0 -1758 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3734 9.53 0.44 12 0.03 1098.00 23781.00 18830 20231219 -44.45 10180 20241114 2.75 18360 -43.03 20240401 10180 2.75 20241114 18830 -44.45 20231219 10180 2.75 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
9 20241121 090406 55 60.00 KOSPI 유통업 N N N Y 60 N 10410 60 2 0.58 23606640 2256 2.73 10480 10550 10400 13450 7250 10350 10463.94 6.13 0 -198 10830 10590 10450 10210 10070 10520 10140 357 3100 1000 7650 10 1 35700000 3716 9.48 0.44 12 0.01 1098.00 23781.00 18830 20231219 -44.72 10180 20241114 2.26 18360 -43.30 20240401 10180 2.26 20241114 18830 -44.72 20231219 10180 2.26 20241114 0.68 N 031430 1000 357 억 2186956 N N 85 N 00 N
10 20241120 160403 57 100.00 KOSPI 유통업 N N N N N 10350 -300 5 -2.82 860387850 82647 182.74 10690 10690 10310 13840 7460 10650 10410.49 6.23 0 -33067 10910 10780 10640 10510 10370 10710 10440 357 3190 1000 7880 10 1 35700000 3695 9.43 0.44 12 0.23 1098.00 23781.00 18830 20231219 -45.03 10180 20241114 1.67 18360 -43.63 20240401 10180 1.67 20241114 18830 -45.03 20231219 10180 1.67 20241114 0.68 N 031430 1000 357 억 2224173 N N 85 N 00 N
11 20241120 150410 57 100.00 KOSPI 유통업 N N N N N 10370 -280 5 -2.63 808533250 77638 171.67 10690 10690 10310 13840 7460 10650 10414.14 6.23 0 -32083 10910 10780 10640 10510 10370 10710 10440 357 3190 1000 7880 10 1 35700000 3702 9.44 0.44 12 0.22 1098.00 23781.00 18830 20231219 -44.93 10180 20241114 1.87 18360 -43.52 20240401 10180 1.87 20241114 18830 -44.93 20231219 10180 1.87 20241114 0.68 N 031430 1000 357 억 2224173 N N 40 N 00 N
12 20241120 140409 57 100.00 KOSPI 유통업 N N N N N 10380 -270 5 -2.54 684786430 65697 145.26 10690 10690 10310 13840 7460 10650 10423.40 6.23 0 -31423 10910 10780 10640 10510 10370 10710 10440 357 3190 1000 7880 10 1 35700000 3706 9.45 0.44 12 0.18 1098.00 23781.00 18830 20231219 -44.88 10180 20241114 1.96 18360 -43.46 20240401 10180 1.96 20241114 18830 -44.88 20231219 10180 1.96 20241114 0.68 N 031430 1000 357 억 2224173 N N 40 N 00 N