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
139480/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
20241121,160827,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62600,200,2,0.32,5142896700,81973,155.45,62700,63400,61900,81100,43700,62400,62739.05,18.22,0,20323,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17450,-19.59,0.15,12,0.29,-3196.00,416060.00,88500,20240202,-29.27,54800,20240627,14.23,88500,-29.27,20240202,54800,14.23,20240627,88500,-29.27,20240202,54800,14.23,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,89,N,00,N
20241121,150847,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,100,2,0.16,4657250300,74211,140.73,62700,63400,61900,81100,43700,62400,62756.87,18.22,0,19246,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17422,-19.56,0.15,12,0.27,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,140846,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62900,500,2,0.80,3459293600,55115,104.52,62700,63400,61900,81100,43700,62400,62765.01,18.22,0,15575,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17534,-19.68,0.15,12,0.20,-3196.00,416060.00,88500,20240202,-28.93,54800,20240627,14.78,88500,-28.93,20240202,54800,14.78,20240627,88500,-28.93,20240202,54800,14.78,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,130838,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63100,700,2,1.12,2822101600,45028,85.39,62700,63400,61900,81100,43700,62400,62674.37,18.22,0,13819,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17590,-19.74,0.15,12,0.16,-3196.00,416060.00,88500,20240202,-28.70,54800,20240627,15.15,88500,-28.70,20240202,54800,15.15,20240627,88500,-28.70,20240202,54800,15.15,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,120838,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62900,500,2,0.80,2102150100,33634,63.78,62700,63200,61900,81100,43700,62400,62500.75,18.22,0,10594,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17534,-19.68,0.15,12,0.12,-3196.00,416060.00,88500,20240202,-28.93,54800,20240627,14.78,88500,-28.93,20240202,54800,14.78,20240627,88500,-28.93,20240202,54800,14.78,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,110840,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63100,700,2,1.12,1738776700,27872,52.85,62700,63200,61900,81100,43700,62400,62384.35,18.22,0,7154,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17590,-19.74,0.15,12,0.10,-3196.00,416060.00,88500,20240202,-28.70,54800,20240627,15.15,88500,-28.70,20240202,54800,15.15,20240627,88500,-28.70,20240202,54800,15.15,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,100841,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,0,3,0.00,1031300400,16571,31.42,62700,62800,61900,81100,43700,62400,62235.25,18.22,0,2593,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17395,-19.52,0.15,12,0.06,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241121,090842,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,100,2,0.16,153649300,2457,4.66,62700,62800,62200,81100,43700,62400,62535.33,18.22,0,-831,63600,63000,62500,61900,61400,63300,62200,1394,18700,5000,47420,100,1,27875819,17422,-19.56,0.15,12,0.01,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.34,N,139480,5000,1393 억,,5078914,N,N,59,N,00,N
20241120,160834,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,-300,5,-0.48,3287248800,52598,61.54,62100,63100,62000,81500,43900,62700,62497.73,18.20,0,12543,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17395,-19.52,0.15,12,0.19,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,59,N,00,N
20241120,150844,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,-200,5,-0.32,2985258800,47765,55.89,62100,63100,62000,81500,43900,62700,62498.88,18.20,0,11375,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17422,-19.56,0.15,12,0.17,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,N,00,N
20241120,140847,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62300,-400,5,-0.64,2418110500,38688,45.27,62100,63100,62000,81500,43900,62700,62502.86,18.20,0,8462,64033,63366,62633,61966,61233,63700,62300,1394,18800,5000,47650,100,1,27875819,17367,-19.49,0.15,12,0.14,-3196.00,416060.00,88500,20240202,-29.60,54800,20240627,13.69,88500,-29.60,20240202,54800,13.69,20240627,88500,-29.60,20240202,54800,13.69,20240627,1.35,N,139480,5000,1393 억,,5074537,N,N,109,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 160827 55 40.00 KOSPI200 유통업 N N N Y 40 N 62600 200 2 0.32 5142896700 81973 155.45 62700 63400 61900 81100 43700 62400 62739.05 18.22 0 20323 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17450 -19.59 0.15 12 0.29 -3196.00 416060.00 88500 20240202 -29.27 54800 20240627 14.23 88500 -29.27 20240202 54800 14.23 20240627 88500 -29.27 20240202 54800 14.23 20240627 1.34 N 139480 5000 1393 억 5078914 N N 89 N 00 N
3 20241121 150847 55 40.00 KOSPI200 유통업 N N N Y 40 N 62500 100 2 0.16 4657250300 74211 140.73 62700 63400 61900 81100 43700 62400 62756.87 18.22 0 19246 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17422 -19.56 0.15 12 0.27 -3196.00 416060.00 88500 20240202 -29.38 54800 20240627 14.05 88500 -29.38 20240202 54800 14.05 20240627 88500 -29.38 20240202 54800 14.05 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
4 20241121 140846 55 40.00 KOSPI200 유통업 N N N Y 40 N 62900 500 2 0.80 3459293600 55115 104.52 62700 63400 61900 81100 43700 62400 62765.01 18.22 0 15575 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17534 -19.68 0.15 12 0.20 -3196.00 416060.00 88500 20240202 -28.93 54800 20240627 14.78 88500 -28.93 20240202 54800 14.78 20240627 88500 -28.93 20240202 54800 14.78 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
5 20241121 130838 55 40.00 KOSPI200 유통업 N N N Y 40 N 63100 700 2 1.12 2822101600 45028 85.39 62700 63400 61900 81100 43700 62400 62674.37 18.22 0 13819 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17590 -19.74 0.15 12 0.16 -3196.00 416060.00 88500 20240202 -28.70 54800 20240627 15.15 88500 -28.70 20240202 54800 15.15 20240627 88500 -28.70 20240202 54800 15.15 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
6 20241121 120838 55 40.00 KOSPI200 유통업 N N N Y 40 N 62900 500 2 0.80 2102150100 33634 63.78 62700 63200 61900 81100 43700 62400 62500.75 18.22 0 10594 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17534 -19.68 0.15 12 0.12 -3196.00 416060.00 88500 20240202 -28.93 54800 20240627 14.78 88500 -28.93 20240202 54800 14.78 20240627 88500 -28.93 20240202 54800 14.78 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
7 20241121 110840 55 40.00 KOSPI200 유통업 N N N Y 40 N 63100 700 2 1.12 1738776700 27872 52.85 62700 63200 61900 81100 43700 62400 62384.35 18.22 0 7154 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17590 -19.74 0.15 12 0.10 -3196.00 416060.00 88500 20240202 -28.70 54800 20240627 15.15 88500 -28.70 20240202 54800 15.15 20240627 88500 -28.70 20240202 54800 15.15 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
8 20241121 100841 55 40.00 KOSPI200 유통업 N N N Y 40 N 62400 0 3 0.00 1031300400 16571 31.42 62700 62800 61900 81100 43700 62400 62235.25 18.22 0 2593 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17395 -19.52 0.15 12 0.06 -3196.00 416060.00 88500 20240202 -29.49 54800 20240627 13.87 88500 -29.49 20240202 54800 13.87 20240627 88500 -29.49 20240202 54800 13.87 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
9 20241121 090842 55 40.00 KOSPI200 유통업 N N N Y 40 N 62500 100 2 0.16 153649300 2457 4.66 62700 62800 62200 81100 43700 62400 62535.33 18.22 0 -831 63600 63000 62500 61900 61400 63300 62200 1394 18700 5000 47420 100 1 27875819 17422 -19.56 0.15 12 0.01 -3196.00 416060.00 88500 20240202 -29.38 54800 20240627 14.05 88500 -29.38 20240202 54800 14.05 20240627 88500 -29.38 20240202 54800 14.05 20240627 1.34 N 139480 5000 1393 억 5078914 N N 59 N 00 N
10 20241120 160834 55 40.00 KOSPI200 유통업 N N N Y 40 N 62400 -300 5 -0.48 3287248800 52598 61.54 62100 63100 62000 81500 43900 62700 62497.73 18.20 0 12543 64033 63366 62633 61966 61233 63700 62300 1394 18800 5000 47650 100 1 27875819 17395 -19.52 0.15 12 0.19 -3196.00 416060.00 88500 20240202 -29.49 54800 20240627 13.87 88500 -29.49 20240202 54800 13.87 20240627 88500 -29.49 20240202 54800 13.87 20240627 1.35 N 139480 5000 1393 억 5074537 N N 59 N 00 N
11 20241120 150844 55 40.00 KOSPI200 유통업 N N N Y 40 N 62500 -200 5 -0.32 2985258800 47765 55.89 62100 63100 62000 81500 43900 62700 62498.88 18.20 0 11375 64033 63366 62633 61966 61233 63700 62300 1394 18800 5000 47650 100 1 27875819 17422 -19.56 0.15 12 0.17 -3196.00 416060.00 88500 20240202 -29.38 54800 20240627 14.05 88500 -29.38 20240202 54800 14.05 20240627 88500 -29.38 20240202 54800 14.05 20240627 1.35 N 139480 5000 1393 억 5074537 N N 109 N 00 N
12 20241120 140847 55 40.00 KOSPI200 유통업 N N N Y 40 N 62300 -400 5 -0.64 2418110500 38688 45.27 62100 63100 62000 81500 43900 62700 62502.86 18.20 0 8462 64033 63366 62633 61966 61233 63700 62300 1394 18800 5000 47650 100 1 27875819 17367 -19.49 0.15 12 0.14 -3196.00 416060.00 88500 20240202 -29.60 54800 20240627 13.69 88500 -29.60 20240202 54800 13.69 20240627 88500 -29.60 20240202 54800 13.69 20240627 1.35 N 139480 5000 1393 억 5074537 N N 109 N 00 N