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
069960/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
20241128,160700,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44900,1050,2,2.39,2698219100,60405,177.29,43950,45050,43600,57000,30700,43850,44668.36,21.07,0,3826,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10508,-13.17,0.23,12,0.26,-3409.00,197850.00,61900,20240207,-27.46,41500,20241115,8.19,61900,-27.46,20240207,41500,8.19,20241115,61900,-27.46,20240207,41500,8.19,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,150712,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44950,1100,2,2.51,2394455050,53644,157.45,43950,45050,43600,57000,30700,43850,44636.03,21.07,0,3980,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10519,-13.19,0.23,12,0.23,-3409.00,197850.00,61900,20240207,-27.38,41500,20241115,8.31,61900,-27.38,20240207,41500,8.31,20241115,61900,-27.38,20240207,41500,8.31,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,140710,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44700,850,2,1.94,1511941550,33975,99.72,43950,44900,43600,57000,30700,43850,44501.59,21.07,0,9522,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10461,-13.11,0.23,12,0.15,-3409.00,197850.00,61900,20240207,-27.79,41500,20241115,7.71,61900,-27.79,20240207,41500,7.71,20241115,61900,-27.79,20240207,41500,7.71,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,130709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44650,800,2,1.82,1320596850,29688,87.14,43950,44900,43600,57000,30700,43850,44482.51,21.07,0,9972,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10449,-13.10,0.23,12,0.13,-3409.00,197850.00,61900,20240207,-27.87,41500,20241115,7.59,61900,-27.87,20240207,41500,7.59,20241115,61900,-27.87,20240207,41500,7.59,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,120711,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44700,850,2,1.94,1122069300,25246,74.10,43950,44900,43600,57000,30700,43850,44445.43,21.07,0,10774,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10461,-13.11,0.23,12,0.11,-3409.00,197850.00,61900,20240207,-27.79,41500,20241115,7.71,61900,-27.79,20240207,41500,7.71,20241115,61900,-27.79,20240207,41500,7.71,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,110714,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44850,1000,2,2.28,898823100,20254,59.45,43950,44900,43600,57000,30700,43850,44377.56,21.07,0,10704,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10496,-13.16,0.23,12,0.09,-3409.00,197850.00,61900,20240207,-27.54,41500,20241115,8.07,61900,-27.54,20240207,41500,8.07,20241115,61900,-27.54,20240207,41500,8.07,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,100712,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,44000,150,2,0.34,237053600,5396,15.84,43950,44100,43600,57000,30700,43850,43931.36,21.07,0,2572,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10297,-12.91,0.22,12,0.02,-3409.00,197850.00,61900,20240207,-28.92,41500,20241115,6.02,61900,-28.92,20240207,41500,6.02,20241115,61900,-28.92,20240207,41500,6.02,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241128,090709,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43700,-150,5,-0.34,19022400,434,1.27,43950,43950,43700,57000,30700,43850,43830.41,21.07,0,-76,44950,44400,43800,43250,42650,44675,43525,1170,13150,5000,33320,50,1,23402441,10227,-12.82,0.22,12,0.00,-3409.00,197850.00,61900,20240207,-29.40,41500,20241115,5.30,61900,-29.40,20240207,41500,5.30,20241115,61900,-29.40,20240207,41500,5.30,20241115,0.66,N,069960,5000,1170 억,,4930396,N,N,30,N,00,N
20241127,160653,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43850,350,2,0.80,1484570700,33948,165.74,43200,44350,43200,56500,30450,43500,43730.48,21.04,0,8910,43933,43716,43283,43066,42633,43825,43175,1170,13000,5000,33060,50,1,23402441,10262,-12.86,0.22,12,0.15,-3409.00,197850.00,61900,20240207,-29.16,41500,20241115,5.66,61900,-29.16,20240207,41500,5.66,20241115,61900,-29.16,20240207,41500,5.66,20241115,0.66,N,069960,5000,1170 억,,4924528,N,N,30,N,00,N
20241127,150706,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43550,50,2,0.11,1347510100,30816,150.45,43200,44350,43200,56500,30450,43500,43727.61,21.04,0,9008,43933,43716,43283,43066,42633,43825,43175,1170,13000,5000,33060,50,1,23402441,10192,-12.78,0.22,12,0.13,-3409.00,197850.00,61900,20240207,-29.64,41500,20241115,4.94,61900,-29.64,20240207,41500,4.94,20241115,61900,-29.64,20240207,41500,4.94,20241115,0.66,N,069960,5000,1170 억,,4924528,N,N,48,N,00,N
20241127,140707,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,43650,150,2,0.34,1188006700,27160,132.60,43200,44350,43200,56500,30450,43500,43741.04,21.04,0,9279,43933,43716,43283,43066,42633,43825,43175,1170,13000,5000,33060,50,1,23402441,10215,-12.80,0.22,12,0.12,-3409.00,197850.00,61900,20240207,-29.48,41500,20241115,5.18,61900,-29.48,20240207,41500,5.18,20241115,61900,-29.48,20240207,41500,5.18,20241115,0.66,N,069960,5000,1170 억,,4924528,N,N,48,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 160700 55 60.00 KOSPI200 유통업 N N N Y 60 N 44900 1050 2 2.39 2698219100 60405 177.29 43950 45050 43600 57000 30700 43850 44668.36 21.07 0 3826 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10508 -13.17 0.23 12 0.26 -3409.00 197850.00 61900 20240207 -27.46 41500 20241115 8.19 61900 -27.46 20240207 41500 8.19 20241115 61900 -27.46 20240207 41500 8.19 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
3 20241128 150712 55 60.00 KOSPI200 유통업 N N N Y 60 N 44950 1100 2 2.51 2394455050 53644 157.45 43950 45050 43600 57000 30700 43850 44636.03 21.07 0 3980 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10519 -13.19 0.23 12 0.23 -3409.00 197850.00 61900 20240207 -27.38 41500 20241115 8.31 61900 -27.38 20240207 41500 8.31 20241115 61900 -27.38 20240207 41500 8.31 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
4 20241128 140710 55 60.00 KOSPI200 유통업 N N N Y 60 N 44700 850 2 1.94 1511941550 33975 99.72 43950 44900 43600 57000 30700 43850 44501.59 21.07 0 9522 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10461 -13.11 0.23 12 0.15 -3409.00 197850.00 61900 20240207 -27.79 41500 20241115 7.71 61900 -27.79 20240207 41500 7.71 20241115 61900 -27.79 20240207 41500 7.71 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
5 20241128 130709 55 60.00 KOSPI200 유통업 N N N Y 60 N 44650 800 2 1.82 1320596850 29688 87.14 43950 44900 43600 57000 30700 43850 44482.51 21.07 0 9972 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10449 -13.10 0.23 12 0.13 -3409.00 197850.00 61900 20240207 -27.87 41500 20241115 7.59 61900 -27.87 20240207 41500 7.59 20241115 61900 -27.87 20240207 41500 7.59 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
6 20241128 120711 55 60.00 KOSPI200 유통업 N N N Y 60 N 44700 850 2 1.94 1122069300 25246 74.10 43950 44900 43600 57000 30700 43850 44445.43 21.07 0 10774 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10461 -13.11 0.23 12 0.11 -3409.00 197850.00 61900 20240207 -27.79 41500 20241115 7.71 61900 -27.79 20240207 41500 7.71 20241115 61900 -27.79 20240207 41500 7.71 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
7 20241128 110714 55 60.00 KOSPI200 유통업 N N N Y 60 N 44850 1000 2 2.28 898823100 20254 59.45 43950 44900 43600 57000 30700 43850 44377.56 21.07 0 10704 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10496 -13.16 0.23 12 0.09 -3409.00 197850.00 61900 20240207 -27.54 41500 20241115 8.07 61900 -27.54 20240207 41500 8.07 20241115 61900 -27.54 20240207 41500 8.07 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
8 20241128 100712 55 60.00 KOSPI200 유통업 N N N Y 60 N 44000 150 2 0.34 237053600 5396 15.84 43950 44100 43600 57000 30700 43850 43931.36 21.07 0 2572 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10297 -12.91 0.22 12 0.02 -3409.00 197850.00 61900 20240207 -28.92 41500 20241115 6.02 61900 -28.92 20240207 41500 6.02 20241115 61900 -28.92 20240207 41500 6.02 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
9 20241128 090709 55 60.00 KOSPI200 유통업 N N N Y 60 N 43700 -150 5 -0.34 19022400 434 1.27 43950 43950 43700 57000 30700 43850 43830.41 21.07 0 -76 44950 44400 43800 43250 42650 44675 43525 1170 13150 5000 33320 50 1 23402441 10227 -12.82 0.22 12 0.00 -3409.00 197850.00 61900 20240207 -29.40 41500 20241115 5.30 61900 -29.40 20240207 41500 5.30 20241115 61900 -29.40 20240207 41500 5.30 20241115 0.66 N 069960 5000 1170 억 4930396 N N 30 N 00 N
10 20241127 160653 55 60.00 KOSPI200 유통업 N N N Y 60 N 43850 350 2 0.80 1484570700 33948 165.74 43200 44350 43200 56500 30450 43500 43730.48 21.04 0 8910 43933 43716 43283 43066 42633 43825 43175 1170 13000 5000 33060 50 1 23402441 10262 -12.86 0.22 12 0.15 -3409.00 197850.00 61900 20240207 -29.16 41500 20241115 5.66 61900 -29.16 20240207 41500 5.66 20241115 61900 -29.16 20240207 41500 5.66 20241115 0.66 N 069960 5000 1170 억 4924528 N N 30 N 00 N
11 20241127 150706 55 60.00 KOSPI200 유통업 N N N Y 60 N 43550 50 2 0.11 1347510100 30816 150.45 43200 44350 43200 56500 30450 43500 43727.61 21.04 0 9008 43933 43716 43283 43066 42633 43825 43175 1170 13000 5000 33060 50 1 23402441 10192 -12.78 0.22 12 0.13 -3409.00 197850.00 61900 20240207 -29.64 41500 20241115 4.94 61900 -29.64 20240207 41500 4.94 20241115 61900 -29.64 20240207 41500 4.94 20241115 0.66 N 069960 5000 1170 억 4924528 N N 48 N 00 N
12 20241127 140707 55 60.00 KOSPI200 유통업 N N N Y 60 N 43650 150 2 0.34 1188006700 27160 132.60 43200 44350 43200 56500 30450 43500 43741.04 21.04 0 9279 43933 43716 43283 43066 42633 43825 43175 1170 13000 5000 33060 50 1 23402441 10215 -12.80 0.22 12 0.12 -3409.00 197850.00 61900 20240207 -29.48 41500 20241115 5.18 61900 -29.48 20240207 41500 5.18 20241115 61900 -29.48 20240207 41500 5.18 20241115 0.66 N 069960 5000 1170 억 4924528 N N 48 N 00 N