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
282330/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
20241121,161045,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109300,-700,5,-0.64,1913935800,17528,50.10,110900,110900,108100,143000,77000,110000,109193.05,31.90,0,1953,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18891,9.65,1.76,12,0.10,11331.00,62265.00,153700,20231115,-28.89,99000,20240705,10.40,147800,-26.05,20240116,99000,10.40,20240705,147800,-26.05,20240116,99000,10.40,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,7,N,00,N
20241121,151106,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108500,-1500,5,-1.36,1530288400,14015,40.06,110900,110900,108100,143000,77000,110000,109189.33,31.90,0,661,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18753,9.58,1.74,12,0.08,11331.00,62265.00,153700,20231115,-29.41,99000,20240705,9.60,147800,-26.59,20240116,99000,9.60,20240705,147800,-26.59,20240116,99000,9.60,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,141103,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108800,-1200,5,-1.09,1264183500,11564,33.05,110900,110900,108100,143000,77000,110000,109320.61,31.90,0,1331,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18805,9.60,1.75,12,0.07,11331.00,62265.00,153700,20231115,-29.21,99000,20240705,9.90,147800,-26.39,20240116,99000,9.90,20240705,147800,-26.39,20240116,99000,9.90,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,131056,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109200,-800,5,-0.73,976695900,8921,25.50,110900,110900,108100,143000,77000,110000,109482.78,31.90,0,1735,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18874,9.64,1.75,12,0.05,11331.00,62265.00,153700,20231115,-28.95,99000,20240705,10.30,147800,-26.12,20240116,99000,10.30,20240705,147800,-26.12,20240116,99000,10.30,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,121056,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109200,-800,5,-0.73,766342200,6994,19.99,110900,110900,108100,143000,77000,110000,109571.38,31.90,0,1842,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18874,9.64,1.75,12,0.04,11331.00,62265.00,153700,20231115,-28.95,99000,20240705,10.30,147800,-26.12,20240116,99000,10.30,20240705,147800,-26.12,20240116,99000,10.30,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,111101,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109200,-800,5,-0.73,616189700,5618,16.06,110900,110900,108100,143000,77000,110000,109681.33,31.90,0,1443,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18874,9.64,1.75,12,0.03,11331.00,62265.00,153700,20231115,-28.95,99000,20240705,10.30,147800,-26.12,20240116,99000,10.30,20240705,147800,-26.12,20240116,99000,10.30,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,101059,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109900,-100,5,-0.09,366244200,3331,9.52,110900,110900,109100,143000,77000,110000,109950.23,31.90,0,1699,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,18995,9.70,1.77,12,0.02,11331.00,62265.00,153700,20231115,-28.50,99000,20240705,11.01,147800,-25.64,20240116,99000,11.01,20240705,147800,-25.64,20240116,99000,11.01,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241121,091101,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110300,300,2,0.27,106819200,970,2.77,110900,110900,109100,143000,77000,110000,110122.89,31.90,0,701,113666,111832,109166,107332,104666,112750,108250,173,33000,1000,83600,100,1,17283906,19064,9.73,1.77,12,0.01,11331.00,62265.00,153700,20231115,-28.24,99000,20240705,11.41,147800,-25.37,20240116,99000,11.41,20240705,147800,-25.37,20240116,99000,11.41,20240705,0.19,N,282330,1000,172 억,,5513499,N,N,1,N,00,N
20241120,161051,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110000,2000,2,1.85,3835837000,34880,213.94,106500,111000,106500,140400,75600,108000,109972.26,31.78,0,13942,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19012,9.71,1.77,12,0.20,11331.00,62265.00,153700,20231115,-28.43,99000,20240705,11.11,147800,-25.58,20240116,99000,11.11,20240705,147800,-25.58,20240116,99000,11.11,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,1,N,00,N
20241120,151105,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110000,2000,2,1.85,3685704500,33516,205.57,106500,111000,106500,140400,75600,108000,109968.51,31.78,0,13380,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19012,9.71,1.77,12,0.19,11331.00,62265.00,153700,20231115,-28.43,99000,20240705,11.11,147800,-25.58,20240116,99000,11.11,20240705,147800,-25.58,20240116,99000,11.11,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,N,00,N
20241120,141108,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,110100,2100,2,1.94,3195084200,29056,178.21,106500,111000,106500,140400,75600,108000,109962.97,31.78,0,10717,111133,109566,107233,105666,103333,110350,106450,173,32400,1000,82080,100,1,17283906,19030,9.72,1.77,12,0.17,11331.00,62265.00,153700,20231115,-28.37,99000,20240705,11.21,147800,-25.51,20240116,99000,11.21,20240705,147800,-25.51,20240116,99000,11.21,20240705,0.19,N,282330,1000,172 억,,5492061,N,N,93,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 161045 55 40.00 KOSPI200 유통업 N N N Y 40 N 109300 -700 5 -0.64 1913935800 17528 50.10 110900 110900 108100 143000 77000 110000 109193.05 31.90 0 1953 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18891 9.65 1.76 12 0.10 11331.00 62265.00 153700 20231115 -28.89 99000 20240705 10.40 147800 -26.05 20240116 99000 10.40 20240705 147800 -26.05 20240116 99000 10.40 20240705 0.19 N 282330 1000 172 억 5513499 N N 7 N 00 N
3 20241121 151106 55 40.00 KOSPI200 유통업 N N N Y 40 N 108500 -1500 5 -1.36 1530288400 14015 40.06 110900 110900 108100 143000 77000 110000 109189.33 31.90 0 661 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18753 9.58 1.74 12 0.08 11331.00 62265.00 153700 20231115 -29.41 99000 20240705 9.60 147800 -26.59 20240116 99000 9.60 20240705 147800 -26.59 20240116 99000 9.60 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
4 20241121 141103 55 40.00 KOSPI200 유통업 N N N Y 40 N 108800 -1200 5 -1.09 1264183500 11564 33.05 110900 110900 108100 143000 77000 110000 109320.61 31.90 0 1331 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18805 9.60 1.75 12 0.07 11331.00 62265.00 153700 20231115 -29.21 99000 20240705 9.90 147800 -26.39 20240116 99000 9.90 20240705 147800 -26.39 20240116 99000 9.90 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
5 20241121 131056 55 40.00 KOSPI200 유통업 N N N Y 40 N 109200 -800 5 -0.73 976695900 8921 25.50 110900 110900 108100 143000 77000 110000 109482.78 31.90 0 1735 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18874 9.64 1.75 12 0.05 11331.00 62265.00 153700 20231115 -28.95 99000 20240705 10.30 147800 -26.12 20240116 99000 10.30 20240705 147800 -26.12 20240116 99000 10.30 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
6 20241121 121056 55 40.00 KOSPI200 유통업 N N N Y 40 N 109200 -800 5 -0.73 766342200 6994 19.99 110900 110900 108100 143000 77000 110000 109571.38 31.90 0 1842 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18874 9.64 1.75 12 0.04 11331.00 62265.00 153700 20231115 -28.95 99000 20240705 10.30 147800 -26.12 20240116 99000 10.30 20240705 147800 -26.12 20240116 99000 10.30 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
7 20241121 111101 55 40.00 KOSPI200 유통업 N N N Y 40 N 109200 -800 5 -0.73 616189700 5618 16.06 110900 110900 108100 143000 77000 110000 109681.33 31.90 0 1443 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18874 9.64 1.75 12 0.03 11331.00 62265.00 153700 20231115 -28.95 99000 20240705 10.30 147800 -26.12 20240116 99000 10.30 20240705 147800 -26.12 20240116 99000 10.30 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
8 20241121 101059 55 40.00 KOSPI200 유통업 N N N Y 40 N 109900 -100 5 -0.09 366244200 3331 9.52 110900 110900 109100 143000 77000 110000 109950.23 31.90 0 1699 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 18995 9.70 1.77 12 0.02 11331.00 62265.00 153700 20231115 -28.50 99000 20240705 11.01 147800 -25.64 20240116 99000 11.01 20240705 147800 -25.64 20240116 99000 11.01 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
9 20241121 091101 55 40.00 KOSPI200 유통업 N N N Y 40 N 110300 300 2 0.27 106819200 970 2.77 110900 110900 109100 143000 77000 110000 110122.89 31.90 0 701 113666 111832 109166 107332 104666 112750 108250 173 33000 1000 83600 100 1 17283906 19064 9.73 1.77 12 0.01 11331.00 62265.00 153700 20231115 -28.24 99000 20240705 11.41 147800 -25.37 20240116 99000 11.41 20240705 147800 -25.37 20240116 99000 11.41 20240705 0.19 N 282330 1000 172 억 5513499 N N 1 N 00 N
10 20241120 161051 55 40.00 KOSPI200 유통업 N N N Y 40 N 110000 2000 2 1.85 3835837000 34880 213.94 106500 111000 106500 140400 75600 108000 109972.26 31.78 0 13942 111133 109566 107233 105666 103333 110350 106450 173 32400 1000 82080 100 1 17283906 19012 9.71 1.77 12 0.20 11331.00 62265.00 153700 20231115 -28.43 99000 20240705 11.11 147800 -25.58 20240116 99000 11.11 20240705 147800 -25.58 20240116 99000 11.11 20240705 0.19 N 282330 1000 172 억 5492061 N N 1 N 00 N
11 20241120 151105 55 40.00 KOSPI200 유통업 N N N Y 40 N 110000 2000 2 1.85 3685704500 33516 205.57 106500 111000 106500 140400 75600 108000 109968.51 31.78 0 13380 111133 109566 107233 105666 103333 110350 106450 173 32400 1000 82080 100 1 17283906 19012 9.71 1.77 12 0.19 11331.00 62265.00 153700 20231115 -28.43 99000 20240705 11.11 147800 -25.58 20240116 99000 11.11 20240705 147800 -25.58 20240116 99000 11.11 20240705 0.19 N 282330 1000 172 억 5492061 N N 93 N 00 N
12 20241120 141108 55 40.00 KOSPI200 유통업 N N N Y 40 N 110100 2100 2 1.94 3195084200 29056 178.21 106500 111000 106500 140400 75600 108000 109962.97 31.78 0 10717 111133 109566 107233 105666 103333 110350 106450 173 32400 1000 82080 100 1 17283906 19030 9.72 1.77 12 0.17 11331.00 62265.00 153700 20231115 -28.37 99000 20240705 11.21 147800 -25.51 20240116 99000 11.21 20240705 147800 -25.51 20240116 99000 11.21 20240705 0.19 N 282330 1000 172 억 5492061 N N 93 N 00 N