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
381970/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
20241121,161209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12460,50,2,0.40,326250560,26154,200.77,12410,12550,12380,16130,8690,12410,12474.22,8.54,0,4140,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6003,21.12,2.56,12,0.05,590.00,4876.00,15000,20240618,-16.93,9960,20231114,25.10,15000,-16.93,20240618,10460,19.12,20240119,15000,-16.93,20240618,10100,23.37,20231211,0.38,N,381970,500,240 억,,4115423,N,N,552,N,00,N
20241121,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12490,80,2,0.64,292072950,23415,179.74,12410,12550,12380,16130,8690,12410,12473.75,8.54,0,3839,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6018,21.17,2.56,12,0.05,590.00,4876.00,15000,20240618,-16.73,9960,20231114,25.40,15000,-16.73,20240618,10460,19.41,20240119,15000,-16.73,20240618,10100,23.66,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,141230,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12490,80,2,0.64,235793080,18909,145.15,12410,12550,12380,16130,8690,12410,12469.89,8.54,0,2445,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6018,21.17,2.56,12,0.04,590.00,4876.00,15000,20240618,-16.73,9960,20231114,25.40,15000,-16.73,20240618,10460,19.41,20240119,15000,-16.73,20240618,10100,23.66,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,131222,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12550,140,2,1.13,178296810,14308,109.83,12410,12550,12380,16130,8690,12410,12461.34,8.54,0,2327,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6047,21.27,2.57,12,0.03,590.00,4876.00,15000,20240618,-16.33,9960,20231114,26.00,15000,-16.33,20240618,10460,19.98,20240119,15000,-16.33,20240618,10100,24.26,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,121224,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12520,110,2,0.89,153715910,12346,94.77,12410,12550,12380,16130,8690,12410,12450.66,8.54,0,1814,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6032,21.22,2.57,12,0.03,590.00,4876.00,15000,20240618,-16.53,9960,20231114,25.70,15000,-16.53,20240618,10460,19.69,20240119,15000,-16.53,20240618,10100,23.96,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,111228,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12450,40,2,0.32,131189710,10543,80.93,12410,12520,12380,16130,8690,12410,12443.30,8.54,0,1457,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,5999,21.10,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.00,9960,20231114,25.00,15000,-17.00,20240618,10460,19.02,20240119,15000,-17.00,20240618,10100,23.27,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,101227,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12460,50,2,0.40,50998740,4103,31.50,12410,12490,12380,16130,8690,12410,12429.62,8.54,0,-302,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,6003,21.12,2.56,12,0.01,590.00,4876.00,15000,20240618,-16.93,9960,20231114,25.10,15000,-16.93,20240618,10460,19.12,20240119,15000,-16.93,20240618,10100,23.37,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241121,091228,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12400,-10,5,-0.08,2244360,181,1.39,12410,12440,12380,16130,8690,12410,12399.78,8.54,0,-166,12550,12480,12420,12350,12290,12450,12320,241,3720,500,9180,10,1,48182073,5975,21.02,2.54,12,0.00,590.00,4876.00,15000,20240618,-17.33,9960,20231114,24.50,15000,-17.33,20240618,10460,18.55,20240119,15000,-17.33,20240618,10100,22.77,20231211,0.38,N,381970,500,240 억,,4115423,N,N,1237,N,00,N
20241120,161215,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12410,-80,5,-0.64,160444790,12917,46.65,12490,12490,12360,16230,8750,12490,12421.29,8.54,0,-2499,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5979,21.03,2.55,12,0.03,590.00,4876.00,15000,20240618,-17.27,9960,20231114,24.60,15000,-17.27,20240618,10460,18.64,20240119,15000,-17.27,20240618,10100,22.87,20231211,0.37,N,381970,500,240 억,,4116588,N,N,1148,N,00,N
20241120,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12440,-50,5,-0.40,145981560,11752,42.44,12490,12490,12360,16230,8750,12490,12421.85,8.54,0,-2739,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,5994,21.08,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.07,9960,20231114,24.90,15000,-17.07,20240618,10460,18.93,20240119,15000,-17.07,20240618,10100,23.17,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,N,00,N
20241120,141234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12470,-20,5,-0.16,130964380,10547,38.09,12490,12490,12360,16230,8750,12490,12417.22,8.54,0,-1774,12670,12580,12490,12400,12310,12535,12355,241,3740,500,9240,10,1,48182073,6008,21.14,2.56,12,0.02,590.00,4876.00,15000,20240618,-16.87,9960,20231114,25.20,15000,-16.87,20240618,10460,19.22,20240119,15000,-16.87,20240618,10100,23.47,20231211,0.37,N,381970,500,240 억,,4116588,N,N,39,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 161209 55 60.00 KOSPI 유통업 N N N Y 60 N 12460 50 2 0.40 326250560 26154 200.77 12410 12550 12380 16130 8690 12410 12474.22 8.54 0 4140 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6003 21.12 2.56 12 0.05 590.00 4876.00 15000 20240618 -16.93 9960 20231114 25.10 15000 -16.93 20240618 10460 19.12 20240119 15000 -16.93 20240618 10100 23.37 20231211 0.38 N 381970 500 240 억 4115423 N N 552 N 00 N
3 20241121 151232 55 60.00 KOSPI 유통업 N N N Y 60 N 12490 80 2 0.64 292072950 23415 179.74 12410 12550 12380 16130 8690 12410 12473.75 8.54 0 3839 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6018 21.17 2.56 12 0.05 590.00 4876.00 15000 20240618 -16.73 9960 20231114 25.40 15000 -16.73 20240618 10460 19.41 20240119 15000 -16.73 20240618 10100 23.66 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
4 20241121 141230 55 60.00 KOSPI 유통업 N N N Y 60 N 12490 80 2 0.64 235793080 18909 145.15 12410 12550 12380 16130 8690 12410 12469.89 8.54 0 2445 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6018 21.17 2.56 12 0.04 590.00 4876.00 15000 20240618 -16.73 9960 20231114 25.40 15000 -16.73 20240618 10460 19.41 20240119 15000 -16.73 20240618 10100 23.66 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
5 20241121 131222 55 60.00 KOSPI 유통업 N N N Y 60 N 12550 140 2 1.13 178296810 14308 109.83 12410 12550 12380 16130 8690 12410 12461.34 8.54 0 2327 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6047 21.27 2.57 12 0.03 590.00 4876.00 15000 20240618 -16.33 9960 20231114 26.00 15000 -16.33 20240618 10460 19.98 20240119 15000 -16.33 20240618 10100 24.26 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
6 20241121 121224 55 60.00 KOSPI 유통업 N N N Y 60 N 12520 110 2 0.89 153715910 12346 94.77 12410 12550 12380 16130 8690 12410 12450.66 8.54 0 1814 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6032 21.22 2.57 12 0.03 590.00 4876.00 15000 20240618 -16.53 9960 20231114 25.70 15000 -16.53 20240618 10460 19.69 20240119 15000 -16.53 20240618 10100 23.96 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
7 20241121 111228 55 60.00 KOSPI 유통업 N N N Y 60 N 12450 40 2 0.32 131189710 10543 80.93 12410 12520 12380 16130 8690 12410 12443.30 8.54 0 1457 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 5999 21.10 2.55 12 0.02 590.00 4876.00 15000 20240618 -17.00 9960 20231114 25.00 15000 -17.00 20240618 10460 19.02 20240119 15000 -17.00 20240618 10100 23.27 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
8 20241121 101227 55 60.00 KOSPI 유통업 N N N Y 60 N 12460 50 2 0.40 50998740 4103 31.50 12410 12490 12380 16130 8690 12410 12429.62 8.54 0 -302 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 6003 21.12 2.56 12 0.01 590.00 4876.00 15000 20240618 -16.93 9960 20231114 25.10 15000 -16.93 20240618 10460 19.12 20240119 15000 -16.93 20240618 10100 23.37 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
9 20241121 091228 55 60.00 KOSPI 유통업 N N N Y 60 N 12400 -10 5 -0.08 2244360 181 1.39 12410 12440 12380 16130 8690 12410 12399.78 8.54 0 -166 12550 12480 12420 12350 12290 12450 12320 241 3720 500 9180 10 1 48182073 5975 21.02 2.54 12 0.00 590.00 4876.00 15000 20240618 -17.33 9960 20231114 24.50 15000 -17.33 20240618 10460 18.55 20240119 15000 -17.33 20240618 10100 22.77 20231211 0.38 N 381970 500 240 억 4115423 N N 1237 N 00 N
10 20241120 161215 55 60.00 KOSPI 유통업 N N N Y 60 N 12410 -80 5 -0.64 160444790 12917 46.65 12490 12490 12360 16230 8750 12490 12421.29 8.54 0 -2499 12670 12580 12490 12400 12310 12535 12355 241 3740 500 9240 10 1 48182073 5979 21.03 2.55 12 0.03 590.00 4876.00 15000 20240618 -17.27 9960 20231114 24.60 15000 -17.27 20240618 10460 18.64 20240119 15000 -17.27 20240618 10100 22.87 20231211 0.37 N 381970 500 240 억 4116588 N N 1148 N 00 N
11 20241120 151232 55 60.00 KOSPI 유통업 N N N Y 60 N 12440 -50 5 -0.40 145981560 11752 42.44 12490 12490 12360 16230 8750 12490 12421.85 8.54 0 -2739 12670 12580 12490 12400 12310 12535 12355 241 3740 500 9240 10 1 48182073 5994 21.08 2.55 12 0.02 590.00 4876.00 15000 20240618 -17.07 9960 20231114 24.90 15000 -17.07 20240618 10460 18.93 20240119 15000 -17.07 20240618 10100 23.17 20231211 0.37 N 381970 500 240 억 4116588 N N 39 N 00 N
12 20241120 141234 55 60.00 KOSPI 유통업 N N N Y 60 N 12470 -20 5 -0.16 130964380 10547 38.09 12490 12490 12360 16230 8750 12490 12417.22 8.54 0 -1774 12670 12580 12490 12400 12310 12535 12355 241 3740 500 9240 10 1 48182073 6008 21.14 2.56 12 0.02 590.00 4876.00 15000 20240618 -16.87 9960 20231114 25.20 15000 -16.87 20240618 10460 19.22 20240119 15000 -16.87 20240618 10100 23.47 20231211 0.37 N 381970 500 240 억 4116588 N N 39 N 00 N