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
123690/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
20241121,160810,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6150,-60,5,-0.97,98097890,15855,76.20,6300,6330,6150,8070,4350,6210,6187.19,1.24,0,-1641,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,988,28.21,3.87,12,0.10,218.00,1591.00,11240,20240524,-45.28,5830,20241115,5.49,11240,-45.28,20240524,5830,5.49,20241115,11240,-45.28,20240524,5830,5.49,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,150828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6160,-50,5,-0.81,85931350,13877,66.70,6300,6330,6150,8070,4350,6210,6192.36,1.24,0,-819,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,990,28.26,3.87,12,0.09,218.00,1591.00,11240,20240524,-45.20,5830,20241115,5.66,11240,-45.20,20240524,5830,5.66,20241115,11240,-45.20,20240524,5830,5.66,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,140827,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,-40,5,-0.64,76593480,12362,59.42,6300,6330,6150,8070,4350,6210,6195.88,1.24,0,-431,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,991,28.30,3.88,12,0.08,218.00,1591.00,11240,20240524,-45.11,5830,20241115,5.83,11240,-45.11,20240524,5830,5.83,20241115,11240,-45.11,20240524,5830,5.83,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,130819,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6220,10,2,0.16,57768190,9313,44.76,6300,6330,6150,8070,4350,6210,6202.96,1.24,0,-168,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,999,28.53,3.91,12,0.06,218.00,1591.00,11240,20240524,-44.66,5830,20241115,6.69,11240,-44.66,20240524,5830,6.69,20241115,11240,-44.66,20240524,5830,6.69,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,120819,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6220,10,2,0.16,34867170,5617,27.00,6300,6330,6150,8070,4350,6210,6207.44,1.24,0,-138,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,999,28.53,3.91,12,0.03,218.00,1591.00,11240,20240524,-44.66,5830,20241115,6.69,11240,-44.66,20240524,5830,6.69,20241115,11240,-44.66,20240524,5830,6.69,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,110822,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6260,50,2,0.81,27592800,4449,21.38,6300,6330,6150,8070,4350,6210,6202.02,1.24,0,361,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,1006,28.72,3.93,12,0.03,218.00,1591.00,11240,20240524,-44.31,5830,20241115,7.38,11240,-44.31,20240524,5830,7.38,20241115,11240,-44.31,20240524,5830,7.38,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,100822,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,0,3,0.00,17806860,2873,13.81,6300,6330,6150,8070,4350,6210,6198.00,1.24,0,280,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,998,28.49,3.90,12,0.02,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241121,090822,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6220,10,2,0.16,3427150,545,2.62,6300,6330,6220,8070,4350,6210,6288.35,1.24,0,-146,6423,6316,6213,6106,6003,6265,6055,80,1860,500,4470,10,1,16068000,999,28.53,3.91,12,0.00,218.00,1591.00,11240,20240524,-44.66,5830,20241115,6.69,11240,-44.66,20240524,5830,6.69,20241115,11240,-44.66,20240524,5830,6.69,20241115,0.70,N,123690,500,80 억,,199925,N,N,2,N,00,N
20241120,160816,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-30,5,-0.48,129347070,20804,192.29,6240,6320,6110,8110,4370,6240,6217.41,1.26,0,-1374,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,998,28.49,3.90,12,0.13,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.76,N,123690,500,80 억,,202015,N,N,2,N,00,N
20241120,150825,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6230,-10,5,-0.16,119022030,19141,176.92,6240,6320,6110,8110,4370,6240,6218.17,1.26,0,-1256,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,1001,28.58,3.92,12,0.12,218.00,1591.00,11240,20240524,-44.57,5830,20241115,6.86,11240,-44.57,20240524,5830,6.86,20241115,11240,-44.57,20240524,5830,6.86,20241115,0.76,N,123690,500,80 억,,202015,N,N,0,N,00,N
20241120,140828,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-30,5,-0.48,113174050,18203,168.25,6240,6320,6110,8110,4370,6240,6217.33,1.26,0,-2033,6446,6342,6276,6172,6106,6310,6140,80,1870,500,4490,10,1,16068000,998,28.49,3.90,12,0.11,218.00,1591.00,11240,20240524,-44.75,5830,20241115,6.52,11240,-44.75,20240524,5830,6.52,20241115,11240,-44.75,20240524,5830,6.52,20241115,0.76,N,123690,500,80 억,,202015,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 160810 57 100.00 KOSPI 유통업 N N N N N 6150 -60 5 -0.97 98097890 15855 76.20 6300 6330 6150 8070 4350 6210 6187.19 1.24 0 -1641 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 988 28.21 3.87 12 0.10 218.00 1591.00 11240 20240524 -45.28 5830 20241115 5.49 11240 -45.28 20240524 5830 5.49 20241115 11240 -45.28 20240524 5830 5.49 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
3 20241121 150828 57 100.00 KOSPI 유통업 N N N N N 6160 -50 5 -0.81 85931350 13877 66.70 6300 6330 6150 8070 4350 6210 6192.36 1.24 0 -819 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 990 28.26 3.87 12 0.09 218.00 1591.00 11240 20240524 -45.20 5830 20241115 5.66 11240 -45.20 20240524 5830 5.66 20241115 11240 -45.20 20240524 5830 5.66 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
4 20241121 140827 57 100.00 KOSPI 유통업 N N N N N 6170 -40 5 -0.64 76593480 12362 59.42 6300 6330 6150 8070 4350 6210 6195.88 1.24 0 -431 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 991 28.30 3.88 12 0.08 218.00 1591.00 11240 20240524 -45.11 5830 20241115 5.83 11240 -45.11 20240524 5830 5.83 20241115 11240 -45.11 20240524 5830 5.83 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
5 20241121 130819 57 100.00 KOSPI 유통업 N N N N N 6220 10 2 0.16 57768190 9313 44.76 6300 6330 6150 8070 4350 6210 6202.96 1.24 0 -168 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 999 28.53 3.91 12 0.06 218.00 1591.00 11240 20240524 -44.66 5830 20241115 6.69 11240 -44.66 20240524 5830 6.69 20241115 11240 -44.66 20240524 5830 6.69 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
6 20241121 120819 57 100.00 KOSPI 유통업 N N N N N 6220 10 2 0.16 34867170 5617 27.00 6300 6330 6150 8070 4350 6210 6207.44 1.24 0 -138 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 999 28.53 3.91 12 0.03 218.00 1591.00 11240 20240524 -44.66 5830 20241115 6.69 11240 -44.66 20240524 5830 6.69 20241115 11240 -44.66 20240524 5830 6.69 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
7 20241121 110822 57 100.00 KOSPI 유통업 N N N N N 6260 50 2 0.81 27592800 4449 21.38 6300 6330 6150 8070 4350 6210 6202.02 1.24 0 361 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 1006 28.72 3.93 12 0.03 218.00 1591.00 11240 20240524 -44.31 5830 20241115 7.38 11240 -44.31 20240524 5830 7.38 20241115 11240 -44.31 20240524 5830 7.38 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
8 20241121 100822 57 100.00 KOSPI 유통업 N N N N N 6210 0 3 0.00 17806860 2873 13.81 6300 6330 6150 8070 4350 6210 6198.00 1.24 0 280 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 998 28.49 3.90 12 0.02 218.00 1591.00 11240 20240524 -44.75 5830 20241115 6.52 11240 -44.75 20240524 5830 6.52 20241115 11240 -44.75 20240524 5830 6.52 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
9 20241121 090822 57 100.00 KOSPI 유통업 N N N N N 6220 10 2 0.16 3427150 545 2.62 6300 6330 6220 8070 4350 6210 6288.35 1.24 0 -146 6423 6316 6213 6106 6003 6265 6055 80 1860 500 4470 10 1 16068000 999 28.53 3.91 12 0.00 218.00 1591.00 11240 20240524 -44.66 5830 20241115 6.69 11240 -44.66 20240524 5830 6.69 20241115 11240 -44.66 20240524 5830 6.69 20241115 0.70 N 123690 500 80 억 199925 N N 2 N 00 N
10 20241120 160816 57 100.00 KOSPI 유통업 N N N N N 6210 -30 5 -0.48 129347070 20804 192.29 6240 6320 6110 8110 4370 6240 6217.41 1.26 0 -1374 6446 6342 6276 6172 6106 6310 6140 80 1870 500 4490 10 1 16068000 998 28.49 3.90 12 0.13 218.00 1591.00 11240 20240524 -44.75 5830 20241115 6.52 11240 -44.75 20240524 5830 6.52 20241115 11240 -44.75 20240524 5830 6.52 20241115 0.76 N 123690 500 80 억 202015 N N 2 N 00 N
11 20241120 150825 57 100.00 KOSPI 유통업 N N N N N 6230 -10 5 -0.16 119022030 19141 176.92 6240 6320 6110 8110 4370 6240 6218.17 1.26 0 -1256 6446 6342 6276 6172 6106 6310 6140 80 1870 500 4490 10 1 16068000 1001 28.58 3.92 12 0.12 218.00 1591.00 11240 20240524 -44.57 5830 20241115 6.86 11240 -44.57 20240524 5830 6.86 20241115 11240 -44.57 20240524 5830 6.86 20241115 0.76 N 123690 500 80 억 202015 N N 0 N 00 N
12 20241120 140828 57 100.00 KOSPI 유통업 N N N N N 6210 -30 5 -0.48 113174050 18203 168.25 6240 6320 6110 8110 4370 6240 6217.33 1.26 0 -2033 6446 6342 6276 6172 6106 6310 6140 80 1870 500 4490 10 1 16068000 998 28.49 3.90 12 0.11 218.00 1591.00 11240 20240524 -44.75 5830 20241115 6.52 11240 -44.75 20240524 5830 6.52 20241115 11240 -44.75 20240524 5830 6.52 20241115 0.76 N 123690 500 80 억 202015 N N 0 N 00 N