ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028260/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
20241118,160347,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124000,6700,2,5.71,91386800500,740913,179.32,120100,125000,120100,152400,82200,117300,123344.13,26.75,0,-80464,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,220452,10.49,0.64,12,0.42,11824.00,193323.00,171700,20240219,-27.78,111600,20231109,11.11,171700,-27.78,20240219,115400,7.45,20240118,171700,-27.78,20240219,115400,7.45,20240118,0.10,N,028260,100,183 억,,47557183,N,N,534,N,00,N
20241118,150349,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123700,6400,2,5.46,84643451000,686457,166.14,120100,125000,120100,152400,82200,117300,123305.73,26.75,0,-82580,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219919,10.46,0.64,12,0.39,11824.00,193323.00,171700,20240219,-27.96,111600,20231109,10.84,171700,-27.96,20240219,115400,7.19,20240118,171700,-27.96,20240219,115400,7.19,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,140350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123700,6400,2,5.46,73051359300,592657,143.44,120100,125000,120100,152400,82200,117300,123261.83,26.75,0,-42901,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219919,10.46,0.64,12,0.33,11824.00,193323.00,171700,20240219,-27.96,111600,20231109,10.84,171700,-27.96,20240219,115400,7.19,20240118,171700,-27.96,20240219,115400,7.19,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,130348,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123600,6300,2,5.37,67307455500,546192,132.19,120100,125000,120100,152400,82200,117300,123231.53,26.75,0,-21694,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219741,10.45,0.64,12,0.31,11824.00,193323.00,171700,20240219,-28.01,111600,20231109,10.75,171700,-28.01,20240219,115400,7.11,20240118,171700,-28.01,20240219,115400,7.11,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,120351,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123600,6300,2,5.37,62102727600,504056,121.99,120100,125000,120100,152400,82200,117300,123207.24,26.75,0,-9417,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219741,10.45,0.64,12,0.28,11824.00,193323.00,171700,20240219,-28.01,111600,20231109,10.75,171700,-28.01,20240219,115400,7.11,20240118,171700,-28.01,20240219,115400,7.11,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,110350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124100,6800,2,5.80,55311872900,449231,108.73,120100,125000,120100,152400,82200,117300,123127.04,26.75,0,7629,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,220630,10.50,0.64,12,0.25,11824.00,193323.00,171700,20240219,-27.72,111600,20231109,11.20,171700,-27.72,20240219,115400,7.54,20240118,171700,-27.72,20240219,115400,7.54,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,100349,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124000,6700,2,5.71,39555836100,322512,78.06,120100,124800,120100,152400,82200,117300,122650.93,26.75,0,9887,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,220452,10.49,0.64,12,0.18,11824.00,193323.00,171700,20240219,-27.78,111600,20231109,11.11,171700,-27.78,20240219,115400,7.45,20240118,171700,-27.78,20240219,115400,7.45,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241118,090345,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121300,4000,2,3.41,9147322400,75386,18.25,120100,123100,120100,152400,82200,117300,121345.44,26.75,0,-1984,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,215652,10.26,0.63,12,0.04,11824.00,193323.00,171700,20240219,-29.35,111600,20231109,8.69,171700,-29.35,20240219,115400,5.11,20240118,171700,-29.35,20240219,115400,5.11,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N
20241115,160357,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,117300,1500,2,1.30,23189169200,197321,49.46,116900,120000,115800,150500,81100,115800,117520.17,26.76,0,-50774,119266,117532,116666,114932,114066,117100,114500,184,34700,100,85690,100,1,177784107,208541,9.92,0.61,12,0.11,11824.00,193323.00,171700,20240219,-31.68,110100,20231108,6.54,171700,-31.68,20240219,115400,1.65,20240118,171700,-31.68,20240219,115400,1.65,20240118,0.10,N,028260,100,183 억,,47578086,N,N,1162,N,00,N
20241115,150405,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,117900,2100,2,1.81,20421795700,173741,43.55,116900,120000,115800,150500,81100,115800,117541.71,26.76,0,-49040,119266,117532,116666,114932,114066,117100,114500,184,34700,100,85690,100,1,177784107,209607,9.97,0.61,12,0.10,11824.00,193323.00,171700,20240219,-31.33,110100,20231108,7.08,171700,-31.33,20240219,115400,2.17,20240118,171700,-31.33,20240219,115400,2.17,20240118,0.10,N,028260,100,183 억,,47578086,N,N,590,N,00,N
20241115,140402,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,118400,2600,2,2.25,17372718500,147896,37.07,116900,120000,115800,150500,81100,115800,117465.90,26.76,0,-40751,119266,117532,116666,114932,114066,117100,114500,184,34700,100,85690,100,1,177784107,210496,10.01,0.61,12,0.08,11824.00,193323.00,171700,20240219,-31.04,110100,20231108,7.54,171700,-31.04,20240219,115400,2.60,20240118,171700,-31.04,20240219,115400,2.60,20240118,0.10,N,028260,100,183 억,,47578086,N,N,590,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 20241118 160347 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124000 6700 2 5.71 91386800500 740913 179.32 120100 125000 120100 152400 82200 117300 123344.13 26.75 0 -80464 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 220452 10.49 0.64 12 0.42 11824.00 193323.00 171700 20240219 -27.78 111600 20231109 11.11 171700 -27.78 20240219 115400 7.45 20240118 171700 -27.78 20240219 115400 7.45 20240118 0.10 N 028260 100 183 억 47557183 N N 534 N 00 N
3 20241118 150349 55 20.00 KOSPI200 유통업 N N N Y 40 Y 123700 6400 2 5.46 84643451000 686457 166.14 120100 125000 120100 152400 82200 117300 123305.73 26.75 0 -82580 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 219919 10.46 0.64 12 0.39 11824.00 193323.00 171700 20240219 -27.96 111600 20231109 10.84 171700 -27.96 20240219 115400 7.19 20240118 171700 -27.96 20240219 115400 7.19 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
4 20241118 140350 55 20.00 KOSPI200 유통업 N N N Y 40 Y 123700 6400 2 5.46 73051359300 592657 143.44 120100 125000 120100 152400 82200 117300 123261.83 26.75 0 -42901 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 219919 10.46 0.64 12 0.33 11824.00 193323.00 171700 20240219 -27.96 111600 20231109 10.84 171700 -27.96 20240219 115400 7.19 20240118 171700 -27.96 20240219 115400 7.19 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
5 20241118 130348 55 20.00 KOSPI200 유통업 N N N Y 40 Y 123600 6300 2 5.37 67307455500 546192 132.19 120100 125000 120100 152400 82200 117300 123231.53 26.75 0 -21694 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 219741 10.45 0.64 12 0.31 11824.00 193323.00 171700 20240219 -28.01 111600 20231109 10.75 171700 -28.01 20240219 115400 7.11 20240118 171700 -28.01 20240219 115400 7.11 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
6 20241118 120351 55 20.00 KOSPI200 유통업 N N N Y 40 Y 123600 6300 2 5.37 62102727600 504056 121.99 120100 125000 120100 152400 82200 117300 123207.24 26.75 0 -9417 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 219741 10.45 0.64 12 0.28 11824.00 193323.00 171700 20240219 -28.01 111600 20231109 10.75 171700 -28.01 20240219 115400 7.11 20240118 171700 -28.01 20240219 115400 7.11 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
7 20241118 110350 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124100 6800 2 5.80 55311872900 449231 108.73 120100 125000 120100 152400 82200 117300 123127.04 26.75 0 7629 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 220630 10.50 0.64 12 0.25 11824.00 193323.00 171700 20240219 -27.72 111600 20231109 11.20 171700 -27.72 20240219 115400 7.54 20240118 171700 -27.72 20240219 115400 7.54 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
8 20241118 100349 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124000 6700 2 5.71 39555836100 322512 78.06 120100 124800 120100 152400 82200 117300 122650.93 26.75 0 9887 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 220452 10.49 0.64 12 0.18 11824.00 193323.00 171700 20240219 -27.78 111600 20231109 11.11 171700 -27.78 20240219 115400 7.45 20240118 171700 -27.78 20240219 115400 7.45 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
9 20241118 090345 55 20.00 KOSPI200 유통업 N N N Y 40 Y 121300 4000 2 3.41 9147322400 75386 18.25 120100 123100 120100 152400 82200 117300 121345.44 26.75 0 -1984 121900 119600 117700 115400 113500 120750 116550 184 35100 100 86800 100 1 177784107 215652 10.26 0.63 12 0.04 11824.00 193323.00 171700 20240219 -29.35 111600 20231109 8.69 171700 -29.35 20240219 115400 5.11 20240118 171700 -29.35 20240219 115400 5.11 20240118 0.10 N 028260 100 183 억 47557183 N N 1162 N 00 N
10 20241115 160357 55 20.00 KOSPI200 유통업 N N N Y 40 Y 117300 1500 2 1.30 23189169200 197321 49.46 116900 120000 115800 150500 81100 115800 117520.17 26.76 0 -50774 119266 117532 116666 114932 114066 117100 114500 184 34700 100 85690 100 1 177784107 208541 9.92 0.61 12 0.11 11824.00 193323.00 171700 20240219 -31.68 110100 20231108 6.54 171700 -31.68 20240219 115400 1.65 20240118 171700 -31.68 20240219 115400 1.65 20240118 0.10 N 028260 100 183 억 47578086 N N 1162 N 00 N
11 20241115 150405 55 20.00 KOSPI200 유통업 N N N Y 40 Y 117900 2100 2 1.81 20421795700 173741 43.55 116900 120000 115800 150500 81100 115800 117541.71 26.76 0 -49040 119266 117532 116666 114932 114066 117100 114500 184 34700 100 85690 100 1 177784107 209607 9.97 0.61 12 0.10 11824.00 193323.00 171700 20240219 -31.33 110100 20231108 7.08 171700 -31.33 20240219 115400 2.17 20240118 171700 -31.33 20240219 115400 2.17 20240118 0.10 N 028260 100 183 억 47578086 N N 590 N 00 N
12 20241115 140402 55 20.00 KOSPI200 유통업 N N N Y 40 Y 118400 2600 2 2.25 17372718500 147896 37.07 116900 120000 115800 150500 81100 115800 117465.90 26.76 0 -40751 119266 117532 116666 114932 114066 117100 114500 184 34700 100 85690 100 1 177784107 210496 10.01 0.61 12 0.08 11824.00 193323.00 171700 20240219 -31.04 110100 20231108 7.54 171700 -31.04 20240219 115400 2.60 20240118 171700 -31.04 20240219 115400 2.60 20240118 0.10 N 028260 100 183 억 47578086 N N 590 N 00 N