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
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
20241128,160419,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124600,-100,5,-0.08,16085967200,128809,57.52,124700,126000,123800,162100,87300,124700,124882.35,26.53,0,-15038,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221519,10.54,0.64,12,0.07,11824.00,193323.00,171700,20240219,-27.43,115400,20240118,7.97,171700,-27.43,20240219,115400,7.97,20240118,171700,-27.43,20240219,115400,7.97,20240118,0.09,N,028260,100,183 억,,47157659,N,N,504,N,00,N
20241128,150426,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,13609728400,108934,48.64,124700,126000,123800,162100,87300,124700,124935.54,26.53,0,-16206,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.06,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,140428,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,11721692000,93809,41.89,124700,126000,123800,162100,87300,124700,124952.74,26.53,0,-13312,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.05,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,130424,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,10010202000,80083,35.76,124700,126000,123800,162100,87300,124700,124997.84,26.53,0,-10246,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.05,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,120428,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,125000,300,2,0.24,8639647600,69096,30.85,124700,126000,123800,162100,87300,124700,125038.32,26.53,0,-8500,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,222230,10.57,0.65,12,0.04,11824.00,193323.00,171700,20240219,-27.20,115400,20240118,8.32,171700,-27.20,20240219,115400,8.32,20240118,171700,-27.20,20240219,115400,8.32,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,110430,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124900,200,2,0.16,6960845800,55660,24.85,124700,126000,123800,162100,87300,124700,125060.11,26.53,0,-5052,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,222052,10.56,0.65,12,0.03,11824.00,193323.00,171700,20240219,-27.26,115400,20240118,8.23,171700,-27.26,20240219,115400,8.23,20240118,171700,-27.26,20240219,115400,8.23,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,100427,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,0,3,0.00,4995710700,39937,17.83,124700,126000,123800,162100,87300,124700,125089.78,26.53,0,-5449,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,221697,10.55,0.65,12,0.02,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241128,090424,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124200,-500,5,-0.40,782725300,6287,2.81,124700,125000,124000,162100,87300,124700,124499.01,26.53,0,-1223,127300,126000,124900,123600,122500,125450,123050,184,37400,100,92270,100,1,177784107,220808,10.50,0.64,12,0.00,11824.00,193323.00,171700,20240219,-27.66,115400,20240118,7.63,171700,-27.66,20240219,115400,7.63,20240118,171700,-27.66,20240219,115400,7.63,20240118,0.09,N,028260,100,183 억,,47157659,N,N,159,N,00,N
20241127,160415,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,300,2,0.24,27211177200,217770,75.86,125700,126200,123800,161700,87100,124400,124953.81,26.55,0,-35375,127200,125800,124000,122600,120800,126500,123300,184,37300,100,92050,100,1,177784107,221697,10.55,0.65,12,0.12,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47204944,N,N,159,N,00,N
20241127,150422,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124700,300,2,0.24,24082698000,192674,67.11,125700,126200,123800,161700,87100,124400,124991.94,26.55,0,-31720,127200,125800,124000,122600,120800,126500,123300,184,37300,100,92050,100,1,177784107,221697,10.55,0.65,12,0.11,11824.00,193323.00,171700,20240219,-27.37,115400,20240118,8.06,171700,-27.37,20240219,115400,8.06,20240118,171700,-27.37,20240219,115400,8.06,20240118,0.09,N,028260,100,183 억,,47204944,N,N,619,N,00,N
20241127,140422,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124900,500,2,0.40,19816203200,158483,55.20,125700,126200,123800,161700,87100,124400,125036.77,26.55,0,-18749,127200,125800,124000,122600,120800,126500,123300,184,37300,100,92050,100,1,177784107,222052,10.56,0.65,12,0.09,11824.00,193323.00,171700,20240219,-27.26,115400,20240118,8.23,171700,-27.26,20240219,115400,8.23,20240118,171700,-27.26,20240219,115400,8.23,20240118,0.09,N,028260,100,183 억,,47204944,N,N,619,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 160419 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124600 -100 5 -0.08 16085967200 128809 57.52 124700 126000 123800 162100 87300 124700 124882.35 26.53 0 -15038 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 221519 10.54 0.64 12 0.07 11824.00 193323.00 171700 20240219 -27.43 115400 20240118 7.97 171700 -27.43 20240219 115400 7.97 20240118 171700 -27.43 20240219 115400 7.97 20240118 0.09 N 028260 100 183 억 47157659 N N 504 N 00 N
3 20241128 150426 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 0 3 0.00 13609728400 108934 48.64 124700 126000 123800 162100 87300 124700 124935.54 26.53 0 -16206 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 221697 10.55 0.65 12 0.06 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
4 20241128 140428 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 0 3 0.00 11721692000 93809 41.89 124700 126000 123800 162100 87300 124700 124952.74 26.53 0 -13312 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 221697 10.55 0.65 12 0.05 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
5 20241128 130424 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 0 3 0.00 10010202000 80083 35.76 124700 126000 123800 162100 87300 124700 124997.84 26.53 0 -10246 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 221697 10.55 0.65 12 0.05 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
6 20241128 120428 55 20.00 KOSPI200 유통업 N N N Y 40 Y 125000 300 2 0.24 8639647600 69096 30.85 124700 126000 123800 162100 87300 124700 125038.32 26.53 0 -8500 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 222230 10.57 0.65 12 0.04 11824.00 193323.00 171700 20240219 -27.20 115400 20240118 8.32 171700 -27.20 20240219 115400 8.32 20240118 171700 -27.20 20240219 115400 8.32 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
7 20241128 110430 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124900 200 2 0.16 6960845800 55660 24.85 124700 126000 123800 162100 87300 124700 125060.11 26.53 0 -5052 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 222052 10.56 0.65 12 0.03 11824.00 193323.00 171700 20240219 -27.26 115400 20240118 8.23 171700 -27.26 20240219 115400 8.23 20240118 171700 -27.26 20240219 115400 8.23 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
8 20241128 100427 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 0 3 0.00 4995710700 39937 17.83 124700 126000 123800 162100 87300 124700 125089.78 26.53 0 -5449 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 221697 10.55 0.65 12 0.02 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
9 20241128 090424 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124200 -500 5 -0.40 782725300 6287 2.81 124700 125000 124000 162100 87300 124700 124499.01 26.53 0 -1223 127300 126000 124900 123600 122500 125450 123050 184 37400 100 92270 100 1 177784107 220808 10.50 0.64 12 0.00 11824.00 193323.00 171700 20240219 -27.66 115400 20240118 7.63 171700 -27.66 20240219 115400 7.63 20240118 171700 -27.66 20240219 115400 7.63 20240118 0.09 N 028260 100 183 억 47157659 N N 159 N 00 N
10 20241127 160415 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 300 2 0.24 27211177200 217770 75.86 125700 126200 123800 161700 87100 124400 124953.81 26.55 0 -35375 127200 125800 124000 122600 120800 126500 123300 184 37300 100 92050 100 1 177784107 221697 10.55 0.65 12 0.12 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47204944 N N 159 N 00 N
11 20241127 150422 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124700 300 2 0.24 24082698000 192674 67.11 125700 126200 123800 161700 87100 124400 124991.94 26.55 0 -31720 127200 125800 124000 122600 120800 126500 123300 184 37300 100 92050 100 1 177784107 221697 10.55 0.65 12 0.11 11824.00 193323.00 171700 20240219 -27.37 115400 20240118 8.06 171700 -27.37 20240219 115400 8.06 20240118 171700 -27.37 20240219 115400 8.06 20240118 0.09 N 028260 100 183 억 47204944 N N 619 N 00 N
12 20241127 140422 55 20.00 KOSPI200 유통업 N N N Y 40 Y 124900 500 2 0.40 19816203200 158483 55.20 125700 126200 123800 161700 87100 124400 125036.77 26.55 0 -18749 127200 125800 124000 122600 120800 126500 123300 184 37300 100 92050 100 1 177784107 222052 10.56 0.65 12 0.09 11824.00 193323.00 171700 20240219 -27.26 115400 20240118 8.23 171700 -27.26 20240219 115400 8.23 20240118 171700 -27.26 20240219 115400 8.23 20240118 0.09 N 028260 100 183 억 47204944 N N 619 N 00 N