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
047050/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
20241121,160506,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49050,900,2,1.87,20152593350,407925,161.57,48550,50100,48350,62500,33750,48150,49403.08,6.90,0,2538,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,86290,12.79,1.41,12,0.23,3834.00,34859.00,72800,20240614,-32.62,41550,20240419,18.05,72800,-32.62,20240614,41550,18.05,20240419,72800,-32.62,20240614,41550,18.05,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,8317,N,00,N
20241121,150516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49300,1150,2,2.39,18865738800,381730,151.20,48550,50100,48350,62500,33750,48150,49421.75,6.90,0,5779,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,86730,12.86,1.41,12,0.22,3834.00,34859.00,72800,20240614,-32.28,41550,20240419,18.65,72800,-32.28,20240614,41550,18.65,20240419,72800,-32.28,20240614,41550,18.65,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,140516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49300,1150,2,2.39,17049872600,344847,136.59,48550,50100,48350,62500,33750,48150,49441.92,6.90,0,8984,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,86730,12.86,1.41,12,0.20,3834.00,34859.00,72800,20240614,-32.28,41550,20240419,18.65,72800,-32.28,20240614,41550,18.65,20240419,72800,-32.28,20240614,41550,18.65,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,130511,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49550,1400,2,2.91,15487334850,313309,124.10,48550,50100,48350,62500,33750,48150,49431.59,6.90,0,10851,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,87170,12.92,1.42,12,0.18,3834.00,34859.00,72800,20240614,-31.94,41550,20240419,19.25,72800,-31.94,20240614,41550,19.25,20240419,72800,-31.94,20240614,41550,19.25,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,120512,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49450,1300,2,2.70,13958691200,282346,111.83,48550,50100,48350,62500,33750,48150,49438.34,6.90,0,15421,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,86994,12.90,1.42,12,0.16,3834.00,34859.00,72800,20240614,-32.07,41550,20240419,19.01,72800,-32.07,20240614,41550,19.01,20240419,72800,-32.07,20240614,41550,19.01,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,110511,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49500,1350,2,2.80,12169263750,246327,97.57,48550,50100,48350,62500,33750,48150,49402.98,6.90,0,16997,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,87082,12.91,1.42,12,0.14,3834.00,34859.00,72800,20240614,-32.01,41550,20240419,19.13,72800,-32.01,20240614,41550,19.13,20240419,72800,-32.01,20240614,41550,19.13,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,100515,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49700,1550,2,3.22,9336216850,189181,74.93,48550,50100,48350,62500,33750,48150,49350.84,6.90,0,12960,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,87434,12.96,1.43,12,0.11,3834.00,34859.00,72800,20240614,-31.73,41550,20240419,19.61,72800,-31.73,20240614,41550,19.61,20240419,72800,-31.73,20240614,41550,19.61,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241121,090514,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48800,650,2,1.35,1267005100,25961,10.28,48550,49250,48350,62500,33750,48150,48804.68,6.90,0,1728,49950,49050,48600,47700,47250,48825,47475,8796,14350,5000,34660,50,1,175922788,85850,12.73,1.40,12,0.01,3834.00,34859.00,72800,20240614,-32.97,41550,20240419,17.45,72800,-32.97,20240614,41550,17.45,20240419,72800,-32.97,20240614,41550,17.45,20240419,0.72,N,047050,5000,8796 억,,12137355,N,N,4343,N,00,N
20241120,160509,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48150,-900,5,-1.83,12173576900,249992,66.52,49250,49500,48150,63700,34350,49050,48698.01,6.92,0,-30857,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,84707,12.56,1.38,12,0.14,3834.00,34859.00,72800,20240614,-33.86,41550,20240419,15.88,72800,-33.86,20240614,41550,15.88,20240419,72800,-33.86,20240614,41550,15.88,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,4342,N,00,N
20241120,150517,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48200,-850,5,-1.73,11232026050,230450,61.32,49250,49500,48150,63700,34350,49050,48739.44,6.92,0,-30388,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,84795,12.57,1.38,12,0.13,3834.00,34859.00,72800,20240614,-33.79,41550,20240419,16.00,72800,-33.79,20240614,41550,16.00,20240419,72800,-33.79,20240614,41550,16.00,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,N,00,N
20241120,140516,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48450,-600,5,-1.22,9674781200,198221,52.74,49250,49500,48200,63700,34350,49050,48807.97,6.92,0,-32496,50550,49800,48550,47800,46550,50175,48175,8796,14650,5000,35310,50,1,175922788,85235,12.64,1.39,12,0.11,3834.00,34859.00,72800,20240614,-33.45,41550,20240419,16.61,72800,-33.45,20240614,41550,16.61,20240419,72800,-33.45,20240614,41550,16.61,20240419,0.74,N,047050,5000,8796 억,,12176420,N,N,2486,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 160506 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49050 900 2 1.87 20152593350 407925 161.57 48550 50100 48350 62500 33750 48150 49403.08 6.90 0 2538 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 86290 12.79 1.41 12 0.23 3834.00 34859.00 72800 20240614 -32.62 41550 20240419 18.05 72800 -32.62 20240614 41550 18.05 20240419 72800 -32.62 20240614 41550 18.05 20240419 0.72 N 047050 5000 8796 억 12137355 N N 8317 N 00 N
3 20241121 150516 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49300 1150 2 2.39 18865738800 381730 151.20 48550 50100 48350 62500 33750 48150 49421.75 6.90 0 5779 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 86730 12.86 1.41 12 0.22 3834.00 34859.00 72800 20240614 -32.28 41550 20240419 18.65 72800 -32.28 20240614 41550 18.65 20240419 72800 -32.28 20240614 41550 18.65 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
4 20241121 140516 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49300 1150 2 2.39 17049872600 344847 136.59 48550 50100 48350 62500 33750 48150 49441.92 6.90 0 8984 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 86730 12.86 1.41 12 0.20 3834.00 34859.00 72800 20240614 -32.28 41550 20240419 18.65 72800 -32.28 20240614 41550 18.65 20240419 72800 -32.28 20240614 41550 18.65 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
5 20241121 130511 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49550 1400 2 2.91 15487334850 313309 124.10 48550 50100 48350 62500 33750 48150 49431.59 6.90 0 10851 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 87170 12.92 1.42 12 0.18 3834.00 34859.00 72800 20240614 -31.94 41550 20240419 19.25 72800 -31.94 20240614 41550 19.25 20240419 72800 -31.94 20240614 41550 19.25 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
6 20241121 120512 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49450 1300 2 2.70 13958691200 282346 111.83 48550 50100 48350 62500 33750 48150 49438.34 6.90 0 15421 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 86994 12.90 1.42 12 0.16 3834.00 34859.00 72800 20240614 -32.07 41550 20240419 19.01 72800 -32.07 20240614 41550 19.01 20240419 72800 -32.07 20240614 41550 19.01 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
7 20241121 110511 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49500 1350 2 2.80 12169263750 246327 97.57 48550 50100 48350 62500 33750 48150 49402.98 6.90 0 16997 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 87082 12.91 1.42 12 0.14 3834.00 34859.00 72800 20240614 -32.01 41550 20240419 19.13 72800 -32.01 20240614 41550 19.13 20240419 72800 -32.01 20240614 41550 19.13 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
8 20241121 100515 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49700 1550 2 3.22 9336216850 189181 74.93 48550 50100 48350 62500 33750 48150 49350.84 6.90 0 12960 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 87434 12.96 1.43 12 0.11 3834.00 34859.00 72800 20240614 -31.73 41550 20240419 19.61 72800 -31.73 20240614 41550 19.61 20240419 72800 -31.73 20240614 41550 19.61 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
9 20241121 090514 55 20.00 KOSPI200 유통업 N N N Y 40 Y 48800 650 2 1.35 1267005100 25961 10.28 48550 49250 48350 62500 33750 48150 48804.68 6.90 0 1728 49950 49050 48600 47700 47250 48825 47475 8796 14350 5000 34660 50 1 175922788 85850 12.73 1.40 12 0.01 3834.00 34859.00 72800 20240614 -32.97 41550 20240419 17.45 72800 -32.97 20240614 41550 17.45 20240419 72800 -32.97 20240614 41550 17.45 20240419 0.72 N 047050 5000 8796 억 12137355 N N 4343 N 00 N
10 20241120 160509 55 20.00 KOSPI200 유통업 N N N Y 40 Y 48150 -900 5 -1.83 12173576900 249992 66.52 49250 49500 48150 63700 34350 49050 48698.01 6.92 0 -30857 50550 49800 48550 47800 46550 50175 48175 8796 14650 5000 35310 50 1 175922788 84707 12.56 1.38 12 0.14 3834.00 34859.00 72800 20240614 -33.86 41550 20240419 15.88 72800 -33.86 20240614 41550 15.88 20240419 72800 -33.86 20240614 41550 15.88 20240419 0.74 N 047050 5000 8796 억 12176420 N N 4342 N 00 N
11 20241120 150517 55 20.00 KOSPI200 유통업 N N N Y 40 Y 48200 -850 5 -1.73 11232026050 230450 61.32 49250 49500 48150 63700 34350 49050 48739.44 6.92 0 -30388 50550 49800 48550 47800 46550 50175 48175 8796 14650 5000 35310 50 1 175922788 84795 12.57 1.38 12 0.13 3834.00 34859.00 72800 20240614 -33.79 41550 20240419 16.00 72800 -33.79 20240614 41550 16.00 20240419 72800 -33.79 20240614 41550 16.00 20240419 0.74 N 047050 5000 8796 억 12176420 N N 2486 N 00 N
12 20241120 140516 55 20.00 KOSPI200 유통업 N N N Y 40 Y 48450 -600 5 -1.22 9674781200 198221 52.74 49250 49500 48200 63700 34350 49050 48807.97 6.92 0 -32496 50550 49800 48550 47800 46550 50175 48175 8796 14650 5000 35310 50 1 175922788 85235 12.64 1.39 12 0.11 3834.00 34859.00 72800 20240614 -33.45 41550 20240419 16.61 72800 -33.45 20240614 41550 16.61 20240419 72800 -33.45 20240614 41550 16.61 20240419 0.74 N 047050 5000 8796 억 12176420 N N 2486 N 00 N