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
475560/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
20241121,161322,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39550,-1700,5,-4.12,12838367900,322215,121.68,41200,41200,39550,53600,28900,41250,39843.83,0.65,0,-5799,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5721,21.53,3.42,12,2.23,1837.00,11574.00,64500,20241106,-38.68,39550,20241121,0.00,64500,-38.68,20241106,39550,0.00,20241121,64500,-38.68,20241106,39550,0.00,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,151346,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39600,-1650,5,-4.00,11961741950,300052,113.31,41200,41200,39550,53600,28900,41250,39863.57,0.65,0,-5562,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5729,21.56,3.42,12,2.07,1837.00,11574.00,64500,20241106,-38.60,39550,20241121,0.13,64500,-38.60,20241106,39550,0.13,20241121,64500,-38.60,20241106,39550,0.13,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,141342,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39700,-1550,5,-3.76,10347737850,259314,97.92,41200,41200,39600,53600,28900,41250,39902.04,0.65,0,-5108,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5743,21.61,3.43,12,1.79,1837.00,11574.00,64500,20241106,-38.45,39600,20241121,0.25,64500,-38.45,20241106,39600,0.25,20241121,64500,-38.45,20241106,39600,0.25,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,131334,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39650,-1600,5,-3.88,9220439550,230942,87.21,41200,41200,39600,53600,28900,41250,39922.87,0.65,0,-5118,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5736,21.58,3.43,12,1.60,1837.00,11574.00,64500,20241106,-38.53,39600,20241121,0.13,64500,-38.53,20241106,39600,0.13,20241121,64500,-38.53,20241106,39600,0.13,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,121337,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39750,-1500,5,-3.64,8394821900,210135,79.35,41200,41200,39600,53600,28900,41250,39946.99,0.65,0,-5127,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5750,21.64,3.43,12,1.45,1837.00,11574.00,64500,20241106,-38.37,39600,20241121,0.38,64500,-38.37,20241106,39600,0.38,20241121,64500,-38.37,20241106,39600,0.38,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,111342,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39750,-1500,5,-3.64,7471627800,186900,70.58,41200,41200,39600,53600,28900,41250,39973.66,0.65,0,-5106,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5750,21.64,3.43,12,1.29,1837.00,11574.00,64500,20241106,-38.37,39600,20241121,0.38,64500,-38.37,20241106,39600,0.38,20241121,64500,-38.37,20241106,39600,0.38,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,101341,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,39700,-1550,5,-3.76,6160409500,153905,58.12,41200,41200,39600,53600,28900,41250,40023.92,0.65,0,-5109,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5743,21.61,3.43,12,1.06,1837.00,11574.00,64500,20241106,-38.45,39600,20241121,0.25,64500,-38.45,20241106,39600,0.25,20241121,64500,-38.45,20241106,39600,0.25,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241121,091339,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,40000,-1250,5,-3.03,2645484350,65690,24.81,41200,41200,40000,53600,28900,41250,40265.80,0.65,0,-3737,43083,42166,41683,40766,40283,41925,40525,74,12350,500,28870,50,1,14466030,5786,21.77,3.46,12,0.45,1837.00,11574.00,64500,20241106,-37.98,40000,20241121,0.00,64500,-37.98,20241106,40000,0.00,20241121,64500,-37.98,20241106,40000,0.00,20241121,0.00,N,475560,500,73 억,,94183,N,N,0,N,00,N
20241120,161326,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41250,-750,5,-1.79,10708660050,258126,71.97,42350,42600,41200,54600,29400,42000,41486.91,0.50,0,20182,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5967,22.46,3.56,12,1.78,1837.00,11574.00,64500,20241106,-36.05,40850,20241118,0.98,64500,-36.05,20241106,40850,0.98,20241118,64500,-36.05,20241106,40850,0.98,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N
20241120,151346,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41200,-800,5,-1.90,10287537100,247917,69.12,42350,42600,41200,54600,29400,42000,41494.77,0.50,0,20085,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5960,22.43,3.56,12,1.71,1837.00,11574.00,64500,20241106,-36.12,40850,20241118,0.86,64500,-36.12,20241106,40850,0.86,20241118,64500,-36.12,20241106,40850,0.86,20241118,0.00,N,475560,500,73 억,,72334,N,N,0,N,00,N
20241120,141348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41350,-650,5,-1.55,8736010850,210326,58.64,42350,42600,41200,54600,29400,42000,41534.35,0.50,0,22986,44133,43066,42333,41266,40533,43600,41800,74,12600,500,29400,50,1,14466030,5982,22.51,3.57,12,1.45,1837.00,11574.00,64500,20241106,-35.89,40850,20241118,1.22,64500,-35.89,20241106,40850,1.22,20241118,64500,-35.89,20241106,40850,1.22,20241118,0.00,N,475560,500,73 억,,72334,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 161322 57 100.00 KOSPI 신저가 유통업 N N N N N 39550 -1700 5 -4.12 12838367900 322215 121.68 41200 41200 39550 53600 28900 41250 39843.83 0.65 0 -5799 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5721 21.53 3.42 12 2.23 1837.00 11574.00 64500 20241106 -38.68 39550 20241121 0.00 64500 -38.68 20241106 39550 0.00 20241121 64500 -38.68 20241106 39550 0.00 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
3 20241121 151346 57 100.00 KOSPI 신저가 유통업 N N N N N 39600 -1650 5 -4.00 11961741950 300052 113.31 41200 41200 39550 53600 28900 41250 39863.57 0.65 0 -5562 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5729 21.56 3.42 12 2.07 1837.00 11574.00 64500 20241106 -38.60 39550 20241121 0.13 64500 -38.60 20241106 39550 0.13 20241121 64500 -38.60 20241106 39550 0.13 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
4 20241121 141342 57 100.00 KOSPI 신저가 유통업 N N N N N 39700 -1550 5 -3.76 10347737850 259314 97.92 41200 41200 39600 53600 28900 41250 39902.04 0.65 0 -5108 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5743 21.61 3.43 12 1.79 1837.00 11574.00 64500 20241106 -38.45 39600 20241121 0.25 64500 -38.45 20241106 39600 0.25 20241121 64500 -38.45 20241106 39600 0.25 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
5 20241121 131334 57 100.00 KOSPI 신저가 유통업 N N N N N 39650 -1600 5 -3.88 9220439550 230942 87.21 41200 41200 39600 53600 28900 41250 39922.87 0.65 0 -5118 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5736 21.58 3.43 12 1.60 1837.00 11574.00 64500 20241106 -38.53 39600 20241121 0.13 64500 -38.53 20241106 39600 0.13 20241121 64500 -38.53 20241106 39600 0.13 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
6 20241121 121337 57 100.00 KOSPI 신저가 유통업 N N N N N 39750 -1500 5 -3.64 8394821900 210135 79.35 41200 41200 39600 53600 28900 41250 39946.99 0.65 0 -5127 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5750 21.64 3.43 12 1.45 1837.00 11574.00 64500 20241106 -38.37 39600 20241121 0.38 64500 -38.37 20241106 39600 0.38 20241121 64500 -38.37 20241106 39600 0.38 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
7 20241121 111342 57 100.00 KOSPI 신저가 유통업 N N N N N 39750 -1500 5 -3.64 7471627800 186900 70.58 41200 41200 39600 53600 28900 41250 39973.66 0.65 0 -5106 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5750 21.64 3.43 12 1.29 1837.00 11574.00 64500 20241106 -38.37 39600 20241121 0.38 64500 -38.37 20241106 39600 0.38 20241121 64500 -38.37 20241106 39600 0.38 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
8 20241121 101341 57 100.00 KOSPI 신저가 유통업 N N N N N 39700 -1550 5 -3.76 6160409500 153905 58.12 41200 41200 39600 53600 28900 41250 40023.92 0.65 0 -5109 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5743 21.61 3.43 12 1.06 1837.00 11574.00 64500 20241106 -38.45 39600 20241121 0.25 64500 -38.45 20241106 39600 0.25 20241121 64500 -38.45 20241106 39600 0.25 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
9 20241121 091339 57 100.00 KOSPI 신저가 유통업 N N N N N 40000 -1250 5 -3.03 2645484350 65690 24.81 41200 41200 40000 53600 28900 41250 40265.80 0.65 0 -3737 43083 42166 41683 40766 40283 41925 40525 74 12350 500 28870 50 1 14466030 5786 21.77 3.46 12 0.45 1837.00 11574.00 64500 20241106 -37.98 40000 20241121 0.00 64500 -37.98 20241106 40000 0.00 20241121 64500 -37.98 20241106 40000 0.00 20241121 0.00 N 475560 500 73 억 94183 N N 0 N 00 N
10 20241120 161326 57 100.00 KOSPI 유통업 N N N N N 41250 -750 5 -1.79 10708660050 258126 71.97 42350 42600 41200 54600 29400 42000 41486.91 0.50 0 20182 44133 43066 42333 41266 40533 43600 41800 74 12600 500 29400 50 1 14466030 5967 22.46 3.56 12 1.78 1837.00 11574.00 64500 20241106 -36.05 40850 20241118 0.98 64500 -36.05 20241106 40850 0.98 20241118 64500 -36.05 20241106 40850 0.98 20241118 0.00 N 475560 500 73 억 72334 N N 0 N 00 N
11 20241120 151346 57 100.00 KOSPI 유통업 N N N N N 41200 -800 5 -1.90 10287537100 247917 69.12 42350 42600 41200 54600 29400 42000 41494.77 0.50 0 20085 44133 43066 42333 41266 40533 43600 41800 74 12600 500 29400 50 1 14466030 5960 22.43 3.56 12 1.71 1837.00 11574.00 64500 20241106 -36.12 40850 20241118 0.86 64500 -36.12 20241106 40850 0.86 20241118 64500 -36.12 20241106 40850 0.86 20241118 0.00 N 475560 500 73 억 72334 N N 0 N 00 N
12 20241120 141348 57 100.00 KOSPI 유통업 N N N N N 41350 -650 5 -1.55 8736010850 210326 58.64 42350 42600 41200 54600 29400 42000 41534.35 0.50 0 22986 44133 43066 42333 41266 40533 43600 41800 74 12600 500 29400 50 1 14466030 5982 22.51 3.57 12 1.45 1837.00 11574.00 64500 20241106 -35.89 40850 20241118 1.22 64500 -35.89 20241106 40850 1.22 20241118 64500 -35.89 20241106 40850 1.22 20241118 0.00 N 475560 500 73 억 72334 N N 0 N 00 N