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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004170/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
20241128,160159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136000,3900,2,2.95,4797399100,35447,236.99,133000,136700,131800,171700,92500,132100,135340.00,15.55,0,-510,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13389,5.95,0.31,12,0.36,22865.00,436364.00,190300,20240219,-28.53,127100,20241121,7.00,190300,-28.53,20240219,127100,7.00,20241121,190300,-28.53,20240219,127100,7.00,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,150203,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136500,4400,2,3.33,4287014800,31704,211.97,133000,136600,131800,171700,92500,132100,135220.00,15.55,0,324,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13439,5.97,0.31,12,0.32,22865.00,436364.00,190300,20240219,-28.27,127100,20241121,7.40,190300,-28.27,20240219,127100,7.40,20241121,190300,-28.27,20240219,127100,7.40,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,140201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,136000,3900,2,2.95,3331472500,24685,165.04,133000,136400,131800,171700,92500,132100,134959.39,15.55,0,2211,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13389,5.95,0.31,12,0.25,22865.00,436364.00,190300,20240219,-28.53,127100,20241121,7.00,190300,-28.53,20240219,127100,7.00,20241121,190300,-28.53,20240219,127100,7.00,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,130200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,135700,3600,2,2.73,2776500600,20605,137.76,133000,136400,131800,171700,92500,132100,134748.88,15.55,0,2784,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13360,5.93,0.31,12,0.21,22865.00,436364.00,190300,20240219,-28.69,127100,20241121,6.77,190300,-28.69,20240219,127100,6.77,20241121,190300,-28.69,20240219,127100,6.77,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,120202,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,135800,3700,2,2.80,2283379400,16979,113.52,133000,136300,131800,171700,92500,132100,134482.56,15.55,0,2966,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13370,5.94,0.31,12,0.17,22865.00,436364.00,190300,20240219,-28.64,127100,20241121,6.85,190300,-28.64,20240219,127100,6.85,20241121,190300,-28.64,20240219,127100,6.85,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,110200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,135700,3600,2,2.73,1680361000,12540,83.84,133000,136300,131800,171700,92500,132100,134000.08,15.55,0,2551,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13360,5.93,0.31,12,0.13,22865.00,436364.00,190300,20240219,-28.69,127100,20241121,6.77,190300,-28.69,20240219,127100,6.77,20241121,190300,-28.69,20240219,127100,6.77,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,100201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,133000,900,2,0.68,469760700,3538,23.65,133000,133300,131800,171700,92500,132100,132775.78,15.55,0,-120,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,13094,5.82,0.30,12,0.04,22865.00,436364.00,190300,20240219,-30.11,127100,20241121,4.64,190300,-30.11,20240219,127100,4.64,20241121,190300,-30.11,20240219,127100,4.64,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241128,090200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131900,-200,5,-0.15,27600300,208,1.39,133000,133100,131900,171700,92500,132100,132693.75,15.55,0,37,134700,133400,131900,130600,129100,134050,131250,492,39600,5000,103030,100,1,9845181,12986,5.77,0.30,12,0.00,22865.00,436364.00,190300,20240219,-30.69,127100,20241121,3.78,190300,-30.69,20240219,127100,3.78,20241121,190300,-30.69,20240219,127100,3.78,20241121,0.64,N,004170,5000,492 억,,1531200,N,N,1,N,00,N
20241127,160159,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132100,-200,5,-0.15,1971786600,14926,83.57,131600,133200,130400,171900,92700,132300,132104.16,15.59,0,-1215,133766,133032,131566,130832,129366,133400,131200,492,39600,5000,103190,100,1,9845181,13005,5.78,0.30,12,0.15,22865.00,436364.00,190300,20240219,-30.58,127100,20241121,3.93,190300,-30.58,20240219,127100,3.93,20241121,190300,-30.58,20240219,127100,3.93,20241121,0.66,N,004170,5000,492 억,,1535073,N,N,1,N,00,N
20241127,150200,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132100,-200,5,-0.15,1676265700,12685,71.02,131600,133200,130400,171900,92700,132300,132145.50,15.59,0,-1740,133766,133032,131566,130832,129366,133400,131200,492,39600,5000,103190,100,1,9845181,13005,5.78,0.30,12,0.13,22865.00,436364.00,190300,20240219,-30.58,127100,20241121,3.93,190300,-30.58,20240219,127100,3.93,20241121,190300,-30.58,20240219,127100,3.93,20241121,0.66,N,004170,5000,492 억,,1535073,N,N,31,N,00,N
20241127,140201,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132400,100,2,0.08,1256800300,9507,53.23,131600,133200,130400,171900,92700,132300,132197.36,15.59,0,-919,133766,133032,131566,130832,129366,133400,131200,492,39600,5000,103190,100,1,9845181,13035,5.79,0.30,12,0.10,22865.00,436364.00,190300,20240219,-30.43,127100,20241121,4.17,190300,-30.43,20240219,127100,4.17,20241121,190300,-30.43,20240219,127100,4.17,20241121,0.66,N,004170,5000,492 억,,1535073,N,N,31,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 20241128 160159 55 30.00 KOSPI200 유통업 N N N Y 40 N 136000 3900 2 2.95 4797399100 35447 236.99 133000 136700 131800 171700 92500 132100 135340.00 15.55 0 -510 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13389 5.95 0.31 12 0.36 22865.00 436364.00 190300 20240219 -28.53 127100 20241121 7.00 190300 -28.53 20240219 127100 7.00 20241121 190300 -28.53 20240219 127100 7.00 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
3 20241128 150203 55 30.00 KOSPI200 유통업 N N N Y 40 N 136500 4400 2 3.33 4287014800 31704 211.97 133000 136600 131800 171700 92500 132100 135220.00 15.55 0 324 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13439 5.97 0.31 12 0.32 22865.00 436364.00 190300 20240219 -28.27 127100 20241121 7.40 190300 -28.27 20240219 127100 7.40 20241121 190300 -28.27 20240219 127100 7.40 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
4 20241128 140201 55 30.00 KOSPI200 유통업 N N N Y 40 N 136000 3900 2 2.95 3331472500 24685 165.04 133000 136400 131800 171700 92500 132100 134959.39 15.55 0 2211 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13389 5.95 0.31 12 0.25 22865.00 436364.00 190300 20240219 -28.53 127100 20241121 7.00 190300 -28.53 20240219 127100 7.00 20241121 190300 -28.53 20240219 127100 7.00 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
5 20241128 130200 55 30.00 KOSPI200 유통업 N N N Y 40 N 135700 3600 2 2.73 2776500600 20605 137.76 133000 136400 131800 171700 92500 132100 134748.88 15.55 0 2784 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13360 5.93 0.31 12 0.21 22865.00 436364.00 190300 20240219 -28.69 127100 20241121 6.77 190300 -28.69 20240219 127100 6.77 20241121 190300 -28.69 20240219 127100 6.77 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
6 20241128 120202 55 30.00 KOSPI200 유통업 N N N Y 40 N 135800 3700 2 2.80 2283379400 16979 113.52 133000 136300 131800 171700 92500 132100 134482.56 15.55 0 2966 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13370 5.94 0.31 12 0.17 22865.00 436364.00 190300 20240219 -28.64 127100 20241121 6.85 190300 -28.64 20240219 127100 6.85 20241121 190300 -28.64 20240219 127100 6.85 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
7 20241128 110200 55 30.00 KOSPI200 유통업 N N N Y 40 N 135700 3600 2 2.73 1680361000 12540 83.84 133000 136300 131800 171700 92500 132100 134000.08 15.55 0 2551 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13360 5.93 0.31 12 0.13 22865.00 436364.00 190300 20240219 -28.69 127100 20241121 6.77 190300 -28.69 20240219 127100 6.77 20241121 190300 -28.69 20240219 127100 6.77 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
8 20241128 100201 55 30.00 KOSPI200 유통업 N N N Y 40 N 133000 900 2 0.68 469760700 3538 23.65 133000 133300 131800 171700 92500 132100 132775.78 15.55 0 -120 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 13094 5.82 0.30 12 0.04 22865.00 436364.00 190300 20240219 -30.11 127100 20241121 4.64 190300 -30.11 20240219 127100 4.64 20241121 190300 -30.11 20240219 127100 4.64 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
9 20241128 090200 55 30.00 KOSPI200 유통업 N N N Y 40 N 131900 -200 5 -0.15 27600300 208 1.39 133000 133100 131900 171700 92500 132100 132693.75 15.55 0 37 134700 133400 131900 130600 129100 134050 131250 492 39600 5000 103030 100 1 9845181 12986 5.77 0.30 12 0.00 22865.00 436364.00 190300 20240219 -30.69 127100 20241121 3.78 190300 -30.69 20240219 127100 3.78 20241121 190300 -30.69 20240219 127100 3.78 20241121 0.64 N 004170 5000 492 억 1531200 N N 1 N 00 N
10 20241127 160159 55 30.00 KOSPI200 유통업 N N N Y 40 N 132100 -200 5 -0.15 1971786600 14926 83.57 131600 133200 130400 171900 92700 132300 132104.16 15.59 0 -1215 133766 133032 131566 130832 129366 133400 131200 492 39600 5000 103190 100 1 9845181 13005 5.78 0.30 12 0.15 22865.00 436364.00 190300 20240219 -30.58 127100 20241121 3.93 190300 -30.58 20240219 127100 3.93 20241121 190300 -30.58 20240219 127100 3.93 20241121 0.66 N 004170 5000 492 억 1535073 N N 1 N 00 N
11 20241127 150200 55 30.00 KOSPI200 유통업 N N N Y 40 N 132100 -200 5 -0.15 1676265700 12685 71.02 131600 133200 130400 171900 92700 132300 132145.50 15.59 0 -1740 133766 133032 131566 130832 129366 133400 131200 492 39600 5000 103190 100 1 9845181 13005 5.78 0.30 12 0.13 22865.00 436364.00 190300 20240219 -30.58 127100 20241121 3.93 190300 -30.58 20240219 127100 3.93 20241121 190300 -30.58 20240219 127100 3.93 20241121 0.66 N 004170 5000 492 억 1535073 N N 31 N 00 N
12 20241127 140201 55 30.00 KOSPI200 유통업 N N N Y 40 N 132400 100 2 0.08 1256800300 9507 53.23 131600 133200 130400 171900 92700 132300 132197.36 15.59 0 -919 133766 133032 131566 130832 129366 133400 131200 492 39600 5000 103190 100 1 9845181 13035 5.79 0.30 12 0.10 22865.00 436364.00 190300 20240219 -30.43 127100 20241121 4.17 190300 -30.43 20240219 127100 4.17 20241121 190300 -30.43 20240219 127100 4.17 20241121 0.66 N 004170 5000 492 억 1535073 N N 31 N 00 N