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
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
20241128,160540,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49900,50,2,0.10,10854316550,216917,65.15,50100,50600,49650,64800,34900,49850,50039.23,6.90,0,-5502,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87785,13.02,1.43,12,0.12,3834.00,34859.00,72800,20240614,-31.46,41550,20240419,20.10,72800,-31.46,20240614,41550,20.10,20240419,72800,-31.46,20240614,41550,20.10,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1021,N,00,N
20241128,150549,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49900,50,2,0.10,10106937350,201946,60.65,50100,50600,49650,64800,34900,49850,50047.78,6.90,0,-10665,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87785,13.02,1.43,12,0.11,3834.00,34859.00,72800,20240614,-31.46,41550,20240419,20.10,72800,-31.46,20240614,41550,20.10,20240419,72800,-31.46,20240614,41550,20.10,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,140548,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49950,100,2,0.20,9038119900,180537,54.22,50100,50600,49650,64800,34900,49850,50062.49,6.90,0,-8386,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87873,13.03,1.43,12,0.10,3834.00,34859.00,72800,20240614,-31.39,41550,20240419,20.22,72800,-31.39,20240614,41550,20.22,20240419,72800,-31.39,20240614,41550,20.22,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,130545,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50200,350,2,0.70,8126492550,162301,48.75,50100,50600,49650,64800,34900,49850,50070.58,6.90,0,-4727,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,100,1,175922788,88313,13.09,1.44,12,0.09,3834.00,34859.00,72800,20240614,-31.04,41550,20240419,20.82,72800,-31.04,20240614,41550,20.82,20240419,72800,-31.04,20240614,41550,20.82,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,120549,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50300,450,2,0.90,6883675750,137623,41.33,50100,50400,49650,64800,34900,49850,50018.42,6.90,0,-12732,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,100,1,175922788,88489,13.12,1.44,12,0.08,3834.00,34859.00,72800,20240614,-30.91,41550,20240419,21.06,72800,-30.91,20240614,41550,21.06,20240419,72800,-30.91,20240614,41550,21.06,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,110550,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49950,100,2,0.20,5707912650,114134,34.28,50100,50400,49650,64800,34900,49850,50010.71,6.90,0,-18083,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,50,1,175922788,87873,13.03,1.43,12,0.06,3834.00,34859.00,72800,20240614,-31.39,41550,20240419,20.22,72800,-31.39,20240614,41550,20.22,20240419,72800,-31.39,20240614,41550,20.22,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,100549,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50000,150,2,0.30,3775330800,75426,22.65,50100,50400,49700,64800,34900,49850,50053.60,6.90,0,-16969,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,100,1,175922788,87961,13.04,1.43,12,0.04,3834.00,34859.00,72800,20240614,-31.32,41550,20240419,20.34,72800,-31.32,20240614,41550,20.34,20240419,72800,-31.32,20240614,41550,20.34,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241128,090547,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50300,450,2,0.90,1117906600,22354,6.71,50100,50400,49700,64800,34900,49850,50009.66,6.90,0,-10798,52150,51000,50350,49200,48550,50675,48875,8796,14950,5000,35890,100,1,175922788,88489,13.12,1.44,12,0.01,3834.00,34859.00,72800,20240614,-30.91,41550,20240419,21.06,72800,-30.91,20240614,41550,21.06,20240419,72800,-30.91,20240614,41550,21.06,20240419,0.71,N,047050,5000,8796 억,,12142144,N,N,1321,N,00,N
20241127,160533,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49850,-450,5,-0.89,16475918650,325791,106.31,50500,51500,49700,65300,35300,50300,50572.19,6.90,0,21030,52100,51200,50700,49800,49300,50950,49550,8796,15000,5000,36210,50,1,175922788,87698,13.00,1.43,12,0.19,3834.00,34859.00,72800,20240614,-31.52,41550,20240419,19.98,72800,-31.52,20240614,41550,19.98,20240419,72800,-31.52,20240614,41550,19.98,20240419,0.72,N,047050,5000,8796 억,,12138988,N,N,1321,N,00,N
20241127,150543,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49850,-450,5,-0.89,14124667700,278580,90.91,50500,51500,49750,65300,35300,50300,50702.38,6.90,0,5931,52100,51200,50700,49800,49300,50950,49550,8796,15000,5000,36210,50,1,175922788,87698,13.00,1.43,12,0.16,3834.00,34859.00,72800,20240614,-31.52,41550,20240419,19.98,72800,-31.52,20240614,41550,19.98,20240419,72800,-31.52,20240614,41550,19.98,20240419,0.72,N,047050,5000,8796 억,,12138988,N,N,7626,N,00,N
20241127,140543,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,50600,300,2,0.60,10591262800,208127,67.92,50500,51500,50400,65300,35300,50300,50888.46,6.90,0,2822,52100,51200,50700,49800,49300,50950,49550,8796,15000,5000,36210,100,1,175922788,89017,13.20,1.45,12,0.12,3834.00,34859.00,72800,20240614,-30.49,41550,20240419,21.78,72800,-30.49,20240614,41550,21.78,20240419,72800,-30.49,20240614,41550,21.78,20240419,0.72,N,047050,5000,8796 억,,12138988,N,N,7626,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 160540 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49900 50 2 0.10 10854316550 216917 65.15 50100 50600 49650 64800 34900 49850 50039.23 6.90 0 -5502 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 50 1 175922788 87785 13.02 1.43 12 0.12 3834.00 34859.00 72800 20240614 -31.46 41550 20240419 20.10 72800 -31.46 20240614 41550 20.10 20240419 72800 -31.46 20240614 41550 20.10 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1021 N 00 N
3 20241128 150549 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49900 50 2 0.10 10106937350 201946 60.65 50100 50600 49650 64800 34900 49850 50047.78 6.90 0 -10665 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 50 1 175922788 87785 13.02 1.43 12 0.11 3834.00 34859.00 72800 20240614 -31.46 41550 20240419 20.10 72800 -31.46 20240614 41550 20.10 20240419 72800 -31.46 20240614 41550 20.10 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
4 20241128 140548 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49950 100 2 0.20 9038119900 180537 54.22 50100 50600 49650 64800 34900 49850 50062.49 6.90 0 -8386 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 50 1 175922788 87873 13.03 1.43 12 0.10 3834.00 34859.00 72800 20240614 -31.39 41550 20240419 20.22 72800 -31.39 20240614 41550 20.22 20240419 72800 -31.39 20240614 41550 20.22 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
5 20241128 130545 55 20.00 KOSPI200 유통업 N N N Y 40 Y 50200 350 2 0.70 8126492550 162301 48.75 50100 50600 49650 64800 34900 49850 50070.58 6.90 0 -4727 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 100 1 175922788 88313 13.09 1.44 12 0.09 3834.00 34859.00 72800 20240614 -31.04 41550 20240419 20.82 72800 -31.04 20240614 41550 20.82 20240419 72800 -31.04 20240614 41550 20.82 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
6 20241128 120549 55 20.00 KOSPI200 유통업 N N N Y 40 Y 50300 450 2 0.90 6883675750 137623 41.33 50100 50400 49650 64800 34900 49850 50018.42 6.90 0 -12732 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 100 1 175922788 88489 13.12 1.44 12 0.08 3834.00 34859.00 72800 20240614 -30.91 41550 20240419 21.06 72800 -30.91 20240614 41550 21.06 20240419 72800 -30.91 20240614 41550 21.06 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
7 20241128 110550 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49950 100 2 0.20 5707912650 114134 34.28 50100 50400 49650 64800 34900 49850 50010.71 6.90 0 -18083 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 50 1 175922788 87873 13.03 1.43 12 0.06 3834.00 34859.00 72800 20240614 -31.39 41550 20240419 20.22 72800 -31.39 20240614 41550 20.22 20240419 72800 -31.39 20240614 41550 20.22 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
8 20241128 100549 55 20.00 KOSPI200 유통업 N N N Y 40 Y 50000 150 2 0.30 3775330800 75426 22.65 50100 50400 49700 64800 34900 49850 50053.60 6.90 0 -16969 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 100 1 175922788 87961 13.04 1.43 12 0.04 3834.00 34859.00 72800 20240614 -31.32 41550 20240419 20.34 72800 -31.32 20240614 41550 20.34 20240419 72800 -31.32 20240614 41550 20.34 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
9 20241128 090547 55 20.00 KOSPI200 유통업 N N N Y 40 Y 50300 450 2 0.90 1117906600 22354 6.71 50100 50400 49700 64800 34900 49850 50009.66 6.90 0 -10798 52150 51000 50350 49200 48550 50675 48875 8796 14950 5000 35890 100 1 175922788 88489 13.12 1.44 12 0.01 3834.00 34859.00 72800 20240614 -30.91 41550 20240419 21.06 72800 -30.91 20240614 41550 21.06 20240419 72800 -30.91 20240614 41550 21.06 20240419 0.71 N 047050 5000 8796 억 12142144 N N 1321 N 00 N
10 20241127 160533 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49850 -450 5 -0.89 16475918650 325791 106.31 50500 51500 49700 65300 35300 50300 50572.19 6.90 0 21030 52100 51200 50700 49800 49300 50950 49550 8796 15000 5000 36210 50 1 175922788 87698 13.00 1.43 12 0.19 3834.00 34859.00 72800 20240614 -31.52 41550 20240419 19.98 72800 -31.52 20240614 41550 19.98 20240419 72800 -31.52 20240614 41550 19.98 20240419 0.72 N 047050 5000 8796 억 12138988 N N 1321 N 00 N
11 20241127 150543 55 20.00 KOSPI200 유통업 N N N Y 40 Y 49850 -450 5 -0.89 14124667700 278580 90.91 50500 51500 49750 65300 35300 50300 50702.38 6.90 0 5931 52100 51200 50700 49800 49300 50950 49550 8796 15000 5000 36210 50 1 175922788 87698 13.00 1.43 12 0.16 3834.00 34859.00 72800 20240614 -31.52 41550 20240419 19.98 72800 -31.52 20240614 41550 19.98 20240419 72800 -31.52 20240614 41550 19.98 20240419 0.72 N 047050 5000 8796 억 12138988 N N 7626 N 00 N
12 20241127 140543 55 20.00 KOSPI200 유통업 N N N Y 40 Y 50600 300 2 0.60 10591262800 208127 67.92 50500 51500 50400 65300 35300 50300 50888.46 6.90 0 2822 52100 51200 50700 49800 49300 50950 49550 8796 15000 5000 36210 100 1 175922788 89017 13.20 1.45 12 0.12 3834.00 34859.00 72800 20240614 -30.49 41550 20240419 21.78 72800 -30.49 20240614 41550 21.78 20240419 72800 -30.49 20240614 41550 21.78 20240419 0.72 N 047050 5000 8796 억 12138988 N N 7626 N 00 N