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
009240/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
20241128,160248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,55000,1700,2,3.19,2348501400,43316,198.04,53400,55000,53100,69200,37400,53300,54217.82,14.34,0,1082,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12944,-20.83,2.11,12,0.18,-2641.00,26011.00,69000,20240516,-20.29,44950,20240416,22.36,69000,-20.29,20240516,44950,22.36,20240416,69000,-20.29,20240516,44950,22.36,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,4,N,00,N
20241128,150254,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54800,1500,2,2.81,2112970100,39023,178.42,53400,54900,53100,69200,37400,53300,54146.79,14.34,0,1023,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12897,-20.75,2.11,12,0.17,-2641.00,26011.00,69000,20240516,-20.58,44950,20240416,21.91,69000,-20.58,20240516,44950,21.91,20240416,69000,-20.58,20240516,44950,21.91,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,140254,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54100,800,2,1.50,1529747500,28323,129.49,53400,54700,53100,69200,37400,53300,54010.79,14.34,0,2121,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12732,-20.48,2.08,12,0.12,-2641.00,26011.00,69000,20240516,-21.59,44950,20240416,20.36,69000,-21.59,20240516,44950,20.36,20240416,69000,-21.59,20240516,44950,20.36,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,130251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54300,1000,2,1.88,1331560900,24666,112.77,53400,54700,53100,69200,37400,53300,53983.66,14.34,0,3201,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12779,-20.56,2.09,12,0.10,-2641.00,26011.00,69000,20240516,-21.30,44950,20240416,20.80,69000,-21.30,20240516,44950,20.80,20240416,69000,-21.30,20240516,44950,20.80,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,120252,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54400,1100,2,2.06,1114112300,20674,94.52,53400,54400,53100,69200,37400,53300,53889.54,14.34,0,3200,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12802,-20.60,2.09,12,0.09,-2641.00,26011.00,69000,20240516,-21.16,44950,20240416,21.02,69000,-21.16,20240516,44950,21.02,20240416,69000,-21.16,20240516,44950,21.02,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,110255,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,54000,700,2,1.31,822402100,15285,69.88,53400,54400,53100,69200,37400,53300,53804.52,14.34,0,2355,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12708,-20.45,2.08,12,0.06,-2641.00,26011.00,69000,20240516,-21.74,44950,20240416,20.13,69000,-21.74,20240516,44950,20.13,20240416,69000,-21.74,20240516,44950,20.13,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,100252,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53400,100,2,0.19,209775100,3930,17.97,53400,53700,53100,69200,37400,53300,53377.89,14.34,0,-528,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12567,-20.22,2.05,12,0.02,-2641.00,26011.00,69000,20240516,-22.61,44950,20240416,18.80,69000,-22.61,20240516,44950,18.80,20240416,69000,-22.61,20240516,44950,18.80,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241128,090251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,0,3,0.00,12633700,237,1.08,53400,53400,53200,69200,37400,53300,53306.75,14.34,0,-47,54500,53900,53100,52500,51700,54200,52800,235,15900,1000,38370,100,1,23533928,12544,-20.18,2.05,12,0.00,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.20,N,009240,1000,235 억,,3374950,N,N,115,N,00,N
20241127,160246,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53300,700,2,1.33,1158154500,21801,118.94,52300,53700,52300,68300,36900,52600,53123.32,14.33,0,4067,53800,53200,52400,51800,51000,53500,52100,235,15700,1000,37870,100,1,23533928,12544,-20.18,2.05,12,0.09,-2641.00,26011.00,69000,20240516,-22.75,44950,20240416,18.58,69000,-22.75,20240516,44950,18.58,20240416,69000,-22.75,20240516,44950,18.58,20240416,0.20,N,009240,1000,235 억,,3371491,N,N,115,N,00,N
20241127,150249,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53000,400,2,0.76,1042802000,19629,107.09,52300,53700,52300,68300,36900,52600,53125.58,14.33,0,3848,53800,53200,52400,51800,51000,53500,52100,235,15700,1000,37870,100,1,23533928,12473,-20.07,2.04,12,0.08,-2641.00,26011.00,69000,20240516,-23.19,44950,20240416,17.91,69000,-23.19,20240516,44950,17.91,20240416,69000,-23.19,20240516,44950,17.91,20240416,0.20,N,009240,1000,235 억,,3371491,N,N,1639,N,00,N
20241127,140250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,53200,600,2,1.14,955083300,17976,98.07,52300,53700,52300,68300,36900,52600,53131.02,14.33,0,4271,53800,53200,52400,51800,51000,53500,52100,235,15700,1000,37870,100,1,23533928,12520,-20.14,2.05,12,0.08,-2641.00,26011.00,69000,20240516,-22.90,44950,20240416,18.35,69000,-22.90,20240516,44950,18.35,20240416,69000,-22.90,20240516,44950,18.35,20240416,0.20,N,009240,1000,235 억,,3371491,N,N,1639,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 160248 55 60.00 KOSPI200 유통업 N N N Y 60 N 55000 1700 2 3.19 2348501400 43316 198.04 53400 55000 53100 69200 37400 53300 54217.82 14.34 0 1082 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12944 -20.83 2.11 12 0.18 -2641.00 26011.00 69000 20240516 -20.29 44950 20240416 22.36 69000 -20.29 20240516 44950 22.36 20240416 69000 -20.29 20240516 44950 22.36 20240416 0.20 N 009240 1000 235 억 3374950 N N 4 N 00 N
3 20241128 150254 55 60.00 KOSPI200 유통업 N N N Y 60 N 54800 1500 2 2.81 2112970100 39023 178.42 53400 54900 53100 69200 37400 53300 54146.79 14.34 0 1023 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12897 -20.75 2.11 12 0.17 -2641.00 26011.00 69000 20240516 -20.58 44950 20240416 21.91 69000 -20.58 20240516 44950 21.91 20240416 69000 -20.58 20240516 44950 21.91 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
4 20241128 140254 55 60.00 KOSPI200 유통업 N N N Y 60 N 54100 800 2 1.50 1529747500 28323 129.49 53400 54700 53100 69200 37400 53300 54010.79 14.34 0 2121 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12732 -20.48 2.08 12 0.12 -2641.00 26011.00 69000 20240516 -21.59 44950 20240416 20.36 69000 -21.59 20240516 44950 20.36 20240416 69000 -21.59 20240516 44950 20.36 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
5 20241128 130251 55 60.00 KOSPI200 유통업 N N N Y 60 N 54300 1000 2 1.88 1331560900 24666 112.77 53400 54700 53100 69200 37400 53300 53983.66 14.34 0 3201 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12779 -20.56 2.09 12 0.10 -2641.00 26011.00 69000 20240516 -21.30 44950 20240416 20.80 69000 -21.30 20240516 44950 20.80 20240416 69000 -21.30 20240516 44950 20.80 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
6 20241128 120252 55 60.00 KOSPI200 유통업 N N N Y 60 N 54400 1100 2 2.06 1114112300 20674 94.52 53400 54400 53100 69200 37400 53300 53889.54 14.34 0 3200 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12802 -20.60 2.09 12 0.09 -2641.00 26011.00 69000 20240516 -21.16 44950 20240416 21.02 69000 -21.16 20240516 44950 21.02 20240416 69000 -21.16 20240516 44950 21.02 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
7 20241128 110255 55 60.00 KOSPI200 유통업 N N N Y 60 N 54000 700 2 1.31 822402100 15285 69.88 53400 54400 53100 69200 37400 53300 53804.52 14.34 0 2355 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12708 -20.45 2.08 12 0.06 -2641.00 26011.00 69000 20240516 -21.74 44950 20240416 20.13 69000 -21.74 20240516 44950 20.13 20240416 69000 -21.74 20240516 44950 20.13 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
8 20241128 100252 55 60.00 KOSPI200 유통업 N N N Y 60 N 53400 100 2 0.19 209775100 3930 17.97 53400 53700 53100 69200 37400 53300 53377.89 14.34 0 -528 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12567 -20.22 2.05 12 0.02 -2641.00 26011.00 69000 20240516 -22.61 44950 20240416 18.80 69000 -22.61 20240516 44950 18.80 20240416 69000 -22.61 20240516 44950 18.80 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
9 20241128 090251 55 60.00 KOSPI200 유통업 N N N Y 60 N 53300 0 3 0.00 12633700 237 1.08 53400 53400 53200 69200 37400 53300 53306.75 14.34 0 -47 54500 53900 53100 52500 51700 54200 52800 235 15900 1000 38370 100 1 23533928 12544 -20.18 2.05 12 0.00 -2641.00 26011.00 69000 20240516 -22.75 44950 20240416 18.58 69000 -22.75 20240516 44950 18.58 20240416 69000 -22.75 20240516 44950 18.58 20240416 0.20 N 009240 1000 235 억 3374950 N N 115 N 00 N
10 20241127 160246 55 60.00 KOSPI200 유통업 N N N Y 60 N 53300 700 2 1.33 1158154500 21801 118.94 52300 53700 52300 68300 36900 52600 53123.32 14.33 0 4067 53800 53200 52400 51800 51000 53500 52100 235 15700 1000 37870 100 1 23533928 12544 -20.18 2.05 12 0.09 -2641.00 26011.00 69000 20240516 -22.75 44950 20240416 18.58 69000 -22.75 20240516 44950 18.58 20240416 69000 -22.75 20240516 44950 18.58 20240416 0.20 N 009240 1000 235 억 3371491 N N 115 N 00 N
11 20241127 150249 55 60.00 KOSPI200 유통업 N N N Y 60 N 53000 400 2 0.76 1042802000 19629 107.09 52300 53700 52300 68300 36900 52600 53125.58 14.33 0 3848 53800 53200 52400 51800 51000 53500 52100 235 15700 1000 37870 100 1 23533928 12473 -20.07 2.04 12 0.08 -2641.00 26011.00 69000 20240516 -23.19 44950 20240416 17.91 69000 -23.19 20240516 44950 17.91 20240416 69000 -23.19 20240516 44950 17.91 20240416 0.20 N 009240 1000 235 억 3371491 N N 1639 N 00 N
12 20241127 140250 55 60.00 KOSPI200 유통업 N N N Y 60 N 53200 600 2 1.14 955083300 17976 98.07 52300 53700 52300 68300 36900 52600 53131.02 14.33 0 4271 53800 53200 52400 51800 51000 53500 52100 235 15700 1000 37870 100 1 23533928 12520 -20.14 2.05 12 0.08 -2641.00 26011.00 69000 20240516 -22.90 44950 20240416 18.35 69000 -22.90 20240516 44950 18.35 20240416 69000 -22.90 20240516 44950 18.35 20240416 0.20 N 009240 1000 235 억 3371491 N N 1639 N 00 N