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
081660/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
20241121,160643,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38800,-300,5,-0.77,4617293500,118328,95.31,39150,39400,38700,50800,27400,39100,39021.14,44.30,0,14285,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23317,55.35,1.22,12,0.20,701.00,31737.00,44950,20240925,-13.68,36400,20241107,6.59,44950,-13.68,20240925,36400,6.59,20241107,44950,-13.68,20240925,36400,6.59,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,150657,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39000,-100,5,-0.26,4038322150,103420,83.30,39150,39400,38700,50800,27400,39100,39047.79,44.30,0,6994,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23437,55.63,1.23,12,0.17,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,44950,-13.24,20240925,36400,7.14,20241107,44950,-13.24,20240925,36400,7.14,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,140657,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,-50,5,-0.13,2972350450,76146,61.33,39150,39400,38700,50800,27400,39100,39034.89,44.30,0,9640,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23467,55.71,1.23,12,0.13,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,130649,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,-50,5,-0.13,2310622650,59169,47.66,39150,39400,38700,50800,27400,39100,39051.24,44.30,0,8126,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23467,55.71,1.23,12,0.10,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,120649,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,0,3,0.00,1624312550,41619,33.52,39150,39400,38700,50800,27400,39100,39028.15,44.30,0,9016,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23497,55.78,1.23,12,0.07,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,44950,-13.01,20240925,36400,7.42,20241107,44950,-13.01,20240925,36400,7.42,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,110651,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,-50,5,-0.13,1338183950,34304,27.63,39150,39400,38700,50800,27400,39100,39009.56,44.30,0,5429,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23467,55.71,1.23,12,0.06,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,100654,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,-50,5,-0.13,605803900,15476,12.47,39150,39400,38900,50800,27400,39100,39144.73,44.30,0,-788,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23467,55.71,1.23,12,0.03,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241121,090653,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39200,100,2,0.26,53894450,1375,1.11,39150,39400,39000,50800,27400,39100,39195.96,44.30,0,-89,39900,39500,39150,38750,38400,39700,38950,617,11700,1000,30490,50,1,60095839,23558,55.92,1.24,12,0.00,701.00,31737.00,44950,20240925,-12.79,36400,20241107,7.69,44950,-12.79,20240925,36400,7.69,20241107,44950,-12.79,20240925,36400,7.69,20241107,0.09,N,081660,1000,616 억,,26623501,N,N,64,N,00,N
20241120,160646,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,50,2,0.13,4875830800,124154,124.00,38800,39550,38800,50700,27350,39050,39272.60,44.35,0,-20296,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23497,55.78,1.23,12,0.21,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,44950,-13.01,20240925,36400,7.42,20241107,44950,-13.01,20240925,36400,7.42,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,64,N,00,N
20241120,150656,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39250,200,2,0.51,4541628050,115621,115.48,38800,39550,38800,50700,27350,39050,39280.30,44.35,0,-19020,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23588,55.99,1.24,12,0.19,701.00,31737.00,44950,20240925,-12.68,36400,20241107,7.83,44950,-12.68,20240925,36400,7.83,20241107,44950,-12.68,20240925,36400,7.83,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,N,00,N
20241120,140657,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39150,100,2,0.26,3257847800,82961,82.86,38800,39550,38800,50700,27350,39050,39269.63,44.35,0,-12927,39816,39432,38966,38582,38116,39625,38775,617,11650,1000,30450,50,1,60095839,23528,55.85,1.23,12,0.14,701.00,31737.00,44950,20240925,-12.90,36400,20241107,7.55,44950,-12.90,20240925,36400,7.55,20241107,44950,-12.90,20240925,36400,7.55,20241107,0.07,N,081660,1000,616 억,,26652896,N,N,190,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 160643 55 30.00 KOSPI200 유통업 N N N Y 40 N 38800 -300 5 -0.77 4617293500 118328 95.31 39150 39400 38700 50800 27400 39100 39021.14 44.30 0 14285 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23317 55.35 1.22 12 0.20 701.00 31737.00 44950 20240925 -13.68 36400 20241107 6.59 44950 -13.68 20240925 36400 6.59 20241107 44950 -13.68 20240925 36400 6.59 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
3 20241121 150657 55 30.00 KOSPI200 유통업 N N N Y 40 N 39000 -100 5 -0.26 4038322150 103420 83.30 39150 39400 38700 50800 27400 39100 39047.79 44.30 0 6994 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23437 55.63 1.23 12 0.17 701.00 31737.00 44950 20240925 -13.24 36400 20241107 7.14 44950 -13.24 20240925 36400 7.14 20241107 44950 -13.24 20240925 36400 7.14 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
4 20241121 140657 55 30.00 KOSPI200 유통업 N N N Y 40 N 39050 -50 5 -0.13 2972350450 76146 61.33 39150 39400 38700 50800 27400 39100 39034.89 44.30 0 9640 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23467 55.71 1.23 12 0.13 701.00 31737.00 44950 20240925 -13.13 36400 20241107 7.28 44950 -13.13 20240925 36400 7.28 20241107 44950 -13.13 20240925 36400 7.28 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
5 20241121 130649 55 30.00 KOSPI200 유통업 N N N Y 40 N 39050 -50 5 -0.13 2310622650 59169 47.66 39150 39400 38700 50800 27400 39100 39051.24 44.30 0 8126 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23467 55.71 1.23 12 0.10 701.00 31737.00 44950 20240925 -13.13 36400 20241107 7.28 44950 -13.13 20240925 36400 7.28 20241107 44950 -13.13 20240925 36400 7.28 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
6 20241121 120649 55 30.00 KOSPI200 유통업 N N N Y 40 N 39100 0 3 0.00 1624312550 41619 33.52 39150 39400 38700 50800 27400 39100 39028.15 44.30 0 9016 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23497 55.78 1.23 12 0.07 701.00 31737.00 44950 20240925 -13.01 36400 20241107 7.42 44950 -13.01 20240925 36400 7.42 20241107 44950 -13.01 20240925 36400 7.42 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
7 20241121 110651 55 30.00 KOSPI200 유통업 N N N Y 40 N 39050 -50 5 -0.13 1338183950 34304 27.63 39150 39400 38700 50800 27400 39100 39009.56 44.30 0 5429 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23467 55.71 1.23 12 0.06 701.00 31737.00 44950 20240925 -13.13 36400 20241107 7.28 44950 -13.13 20240925 36400 7.28 20241107 44950 -13.13 20240925 36400 7.28 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
8 20241121 100654 55 30.00 KOSPI200 유통업 N N N Y 40 N 39050 -50 5 -0.13 605803900 15476 12.47 39150 39400 38900 50800 27400 39100 39144.73 44.30 0 -788 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23467 55.71 1.23 12 0.03 701.00 31737.00 44950 20240925 -13.13 36400 20241107 7.28 44950 -13.13 20240925 36400 7.28 20241107 44950 -13.13 20240925 36400 7.28 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
9 20241121 090653 55 30.00 KOSPI200 유통업 N N N Y 40 N 39200 100 2 0.26 53894450 1375 1.11 39150 39400 39000 50800 27400 39100 39195.96 44.30 0 -89 39900 39500 39150 38750 38400 39700 38950 617 11700 1000 30490 50 1 60095839 23558 55.92 1.24 12 0.00 701.00 31737.00 44950 20240925 -12.79 36400 20241107 7.69 44950 -12.79 20240925 36400 7.69 20241107 44950 -12.79 20240925 36400 7.69 20241107 0.09 N 081660 1000 616 억 26623501 N N 64 N 00 N
10 20241120 160646 55 30.00 KOSPI200 유통업 N N N Y 40 N 39100 50 2 0.13 4875830800 124154 124.00 38800 39550 38800 50700 27350 39050 39272.60 44.35 0 -20296 39816 39432 38966 38582 38116 39625 38775 617 11650 1000 30450 50 1 60095839 23497 55.78 1.23 12 0.21 701.00 31737.00 44950 20240925 -13.01 36400 20241107 7.42 44950 -13.01 20240925 36400 7.42 20241107 44950 -13.01 20240925 36400 7.42 20241107 0.07 N 081660 1000 616 억 26652896 N N 64 N 00 N
11 20241120 150656 55 30.00 KOSPI200 유통업 N N N Y 40 N 39250 200 2 0.51 4541628050 115621 115.48 38800 39550 38800 50700 27350 39050 39280.30 44.35 0 -19020 39816 39432 38966 38582 38116 39625 38775 617 11650 1000 30450 50 1 60095839 23588 55.99 1.24 12 0.19 701.00 31737.00 44950 20240925 -12.68 36400 20241107 7.83 44950 -12.68 20240925 36400 7.83 20241107 44950 -12.68 20240925 36400 7.83 20241107 0.07 N 081660 1000 616 억 26652896 N N 190 N 00 N
12 20241120 140657 55 30.00 KOSPI200 유통업 N N N Y 40 N 39150 100 2 0.26 3257847800 82961 82.86 38800 39550 38800 50700 27350 39050 39269.63 44.35 0 -12927 39816 39432 38966 38582 38116 39625 38775 617 11650 1000 30450 50 1 60095839 23528 55.85 1.23 12 0.14 701.00 31737.00 44950 20240925 -12.90 36400 20241107 7.55 44950 -12.90 20240925 36400 7.55 20241107 44950 -12.90 20240925 36400 7.55 20241107 0.07 N 081660 1000 616 억 26652896 N N 190 N 00 N