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
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
20241121,160355,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121600,-200,5,-0.16,26239480500,214405,132.59,121800,123100,121100,158300,85300,121800,122383.03,26.70,0,-48276,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,216185,10.28,0.63,12,0.12,11824.00,193323.00,171700,20240219,-29.18,115400,20240118,5.37,171700,-29.18,20240219,115400,5.37,20240118,171700,-29.18,20240219,115400,5.37,20240118,0.09,N,028260,100,183 억,,47466066,N,N,943,N,00,N
20241121,150404,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122200,400,2,0.33,20427462400,166641,103.05,121800,123100,121100,158300,85300,121800,122583.67,26.70,0,-42419,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,217252,10.33,0.63,12,0.09,11824.00,193323.00,171700,20240219,-28.83,115400,20240118,5.89,171700,-28.83,20240219,115400,5.89,20240118,171700,-28.83,20240219,115400,5.89,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,140403,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123000,1200,2,0.99,16706550900,136330,84.30,121800,123100,121100,158300,85300,121800,122544.95,26.70,0,-28445,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,218674,10.40,0.64,12,0.08,11824.00,193323.00,171700,20240219,-28.36,115400,20240118,6.59,171700,-28.36,20240219,115400,6.59,20240118,171700,-28.36,20240219,115400,6.59,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,130359,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122700,900,2,0.74,10796823500,88243,54.57,121800,123100,121100,158300,85300,121800,122353.33,26.70,0,-6522,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,218141,10.38,0.63,12,0.05,11824.00,193323.00,171700,20240219,-28.54,115400,20240118,6.33,171700,-28.54,20240219,115400,6.33,20240118,171700,-28.54,20240219,115400,6.33,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,120400,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122300,500,2,0.41,8430871000,68943,42.63,121800,123100,121100,158300,85300,121800,122287.58,26.70,0,-6278,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,217430,10.34,0.63,12,0.04,11824.00,193323.00,171700,20240219,-28.77,115400,20240118,5.98,171700,-28.77,20240219,115400,5.98,20240118,171700,-28.77,20240219,115400,5.98,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,110359,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122500,700,2,0.57,6637998500,54303,33.58,121800,123100,121100,158300,85300,121800,122240.02,26.70,0,-4458,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,217786,10.36,0.63,12,0.03,11824.00,193323.00,171700,20240219,-28.65,115400,20240118,6.15,171700,-28.65,20240219,115400,6.15,20240118,171700,-28.65,20240219,115400,6.15,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,100402,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122300,500,2,0.41,3585731900,29441,18.21,121800,122500,121100,158300,85300,121800,121793.82,26.70,0,-494,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,217430,10.34,0.63,12,0.02,11824.00,193323.00,171700,20240219,-28.77,115400,20240118,5.98,171700,-28.77,20240219,115400,5.98,20240118,171700,-28.77,20240219,115400,5.98,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241121,090400,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121600,-200,5,-0.16,477427200,3932,2.43,121800,121800,121100,158300,85300,121800,121420.67,26.70,0,-445,124133,122966,121833,120666,119533,123550,121250,184,36500,100,90130,100,1,177784107,216185,10.28,0.63,12,0.00,11824.00,193323.00,171700,20240219,-29.18,115400,20240118,5.37,171700,-29.18,20240219,115400,5.37,20240118,171700,-29.18,20240219,115400,5.37,20240118,0.09,N,028260,100,183 억,,47466066,N,N,852,N,00,N
20241120,160358,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121800,400,2,0.33,17888940000,146646,48.84,120700,123000,120700,157800,85000,121400,121987.82,26.71,0,-5114,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,216541,10.30,0.63,12,0.08,11824.00,193323.00,171700,20240219,-29.06,114800,20231113,6.10,171700,-29.06,20240219,115400,5.55,20240118,171700,-29.06,20240219,115400,5.55,20240118,0.10,N,028260,100,183 억,,47488511,N,N,852,N,00,N
20241120,150405,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122200,800,2,0.66,14693202100,120417,40.10,120700,123000,120700,157800,85000,121400,122019.33,26.71,0,-9555,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,217252,10.33,0.63,12,0.07,11824.00,193323.00,171700,20240219,-28.83,114800,20231113,6.45,171700,-28.83,20240219,115400,5.89,20240118,171700,-28.83,20240219,115400,5.89,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,N,00,N
20241120,140403,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122100,700,2,0.58,11564731000,94777,31.56,120700,123000,120700,157800,85000,121400,122020.44,26.71,0,-6280,126000,123700,122500,120200,119000,123100,119600,184,36400,100,89830,100,1,177784107,217074,10.33,0.63,12,0.05,11824.00,193323.00,171700,20240219,-28.89,114800,20231113,6.36,171700,-28.89,20240219,115400,5.81,20240118,171700,-28.89,20240219,115400,5.81,20240118,0.10,N,028260,100,183 억,,47488511,N,N,1239,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 160355 55 20.00 KOSPI200 유통업 N N N Y 40 Y 121600 -200 5 -0.16 26239480500 214405 132.59 121800 123100 121100 158300 85300 121800 122383.03 26.70 0 -48276 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 216185 10.28 0.63 12 0.12 11824.00 193323.00 171700 20240219 -29.18 115400 20240118 5.37 171700 -29.18 20240219 115400 5.37 20240118 171700 -29.18 20240219 115400 5.37 20240118 0.09 N 028260 100 183 억 47466066 N N 943 N 00 N
3 20241121 150404 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122200 400 2 0.33 20427462400 166641 103.05 121800 123100 121100 158300 85300 121800 122583.67 26.70 0 -42419 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 217252 10.33 0.63 12 0.09 11824.00 193323.00 171700 20240219 -28.83 115400 20240118 5.89 171700 -28.83 20240219 115400 5.89 20240118 171700 -28.83 20240219 115400 5.89 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
4 20241121 140403 55 20.00 KOSPI200 유통업 N N N Y 40 Y 123000 1200 2 0.99 16706550900 136330 84.30 121800 123100 121100 158300 85300 121800 122544.95 26.70 0 -28445 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 218674 10.40 0.64 12 0.08 11824.00 193323.00 171700 20240219 -28.36 115400 20240118 6.59 171700 -28.36 20240219 115400 6.59 20240118 171700 -28.36 20240219 115400 6.59 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
5 20241121 130359 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122700 900 2 0.74 10796823500 88243 54.57 121800 123100 121100 158300 85300 121800 122353.33 26.70 0 -6522 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 218141 10.38 0.63 12 0.05 11824.00 193323.00 171700 20240219 -28.54 115400 20240118 6.33 171700 -28.54 20240219 115400 6.33 20240118 171700 -28.54 20240219 115400 6.33 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
6 20241121 120400 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122300 500 2 0.41 8430871000 68943 42.63 121800 123100 121100 158300 85300 121800 122287.58 26.70 0 -6278 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 217430 10.34 0.63 12 0.04 11824.00 193323.00 171700 20240219 -28.77 115400 20240118 5.98 171700 -28.77 20240219 115400 5.98 20240118 171700 -28.77 20240219 115400 5.98 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
7 20241121 110359 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122500 700 2 0.57 6637998500 54303 33.58 121800 123100 121100 158300 85300 121800 122240.02 26.70 0 -4458 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 217786 10.36 0.63 12 0.03 11824.00 193323.00 171700 20240219 -28.65 115400 20240118 6.15 171700 -28.65 20240219 115400 6.15 20240118 171700 -28.65 20240219 115400 6.15 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
8 20241121 100402 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122300 500 2 0.41 3585731900 29441 18.21 121800 122500 121100 158300 85300 121800 121793.82 26.70 0 -494 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 217430 10.34 0.63 12 0.02 11824.00 193323.00 171700 20240219 -28.77 115400 20240118 5.98 171700 -28.77 20240219 115400 5.98 20240118 171700 -28.77 20240219 115400 5.98 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
9 20241121 090400 55 20.00 KOSPI200 유통업 N N N Y 40 Y 121600 -200 5 -0.16 477427200 3932 2.43 121800 121800 121100 158300 85300 121800 121420.67 26.70 0 -445 124133 122966 121833 120666 119533 123550 121250 184 36500 100 90130 100 1 177784107 216185 10.28 0.63 12 0.00 11824.00 193323.00 171700 20240219 -29.18 115400 20240118 5.37 171700 -29.18 20240219 115400 5.37 20240118 171700 -29.18 20240219 115400 5.37 20240118 0.09 N 028260 100 183 억 47466066 N N 852 N 00 N
10 20241120 160358 55 20.00 KOSPI200 유통업 N N N Y 40 Y 121800 400 2 0.33 17888940000 146646 48.84 120700 123000 120700 157800 85000 121400 121987.82 26.71 0 -5114 126000 123700 122500 120200 119000 123100 119600 184 36400 100 89830 100 1 177784107 216541 10.30 0.63 12 0.08 11824.00 193323.00 171700 20240219 -29.06 114800 20231113 6.10 171700 -29.06 20240219 115400 5.55 20240118 171700 -29.06 20240219 115400 5.55 20240118 0.10 N 028260 100 183 억 47488511 N N 852 N 00 N
11 20241120 150405 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122200 800 2 0.66 14693202100 120417 40.10 120700 123000 120700 157800 85000 121400 122019.33 26.71 0 -9555 126000 123700 122500 120200 119000 123100 119600 184 36400 100 89830 100 1 177784107 217252 10.33 0.63 12 0.07 11824.00 193323.00 171700 20240219 -28.83 114800 20231113 6.45 171700 -28.83 20240219 115400 5.89 20240118 171700 -28.83 20240219 115400 5.89 20240118 0.10 N 028260 100 183 억 47488511 N N 1239 N 00 N
12 20241120 140403 55 20.00 KOSPI200 유통업 N N N Y 40 Y 122100 700 2 0.58 11564731000 94777 31.56 120700 123000 120700 157800 85000 121400 122020.44 26.71 0 -6280 126000 123700 122500 120200 119000 123100 119600 184 36400 100 89830 100 1 177784107 217074 10.33 0.63 12 0.05 11824.00 193323.00 171700 20240219 -28.89 114800 20231113 6.36 171700 -28.89 20240219 115400 5.81 20240118 171700 -28.89 20240219 115400 5.81 20240118 0.10 N 028260 100 183 억 47488511 N N 1239 N 00 N