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
081660/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
20241128,160728,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40700,-300,5,-0.73,2780724600,68127,131.17,41400,41400,40400,53300,28700,41000,40816.78,44.15,0,6243,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24459,58.06,1.28,12,0.11,701.00,31737.00,44950,20240925,-9.45,36400,20241107,11.81,44950,-9.45,20240925,36400,11.81,20241107,44950,-9.45,20240925,36400,11.81,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,644,N,00,N
20241128,150741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40600,-400,5,-0.98,2476215450,60642,116.76,41400,41400,40400,53300,28700,41000,40833.34,44.15,0,4211,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24399,57.92,1.28,12,0.10,701.00,31737.00,44950,20240925,-9.68,36400,20241107,11.54,44950,-9.68,20240925,36400,11.54,20241107,44950,-9.68,20240925,36400,11.54,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,140739,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40600,-400,5,-0.98,1926511300,47124,90.73,41400,41400,40550,53300,28700,41000,40881.74,44.15,0,3145,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24399,57.92,1.28,12,0.08,701.00,31737.00,44950,20240925,-9.68,36400,20241107,11.54,44950,-9.68,20240925,36400,11.54,20241107,44950,-9.68,20240925,36400,11.54,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,130737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40850,-150,5,-0.37,1313364500,32061,61.73,41400,41400,40650,53300,28700,41000,40964.55,44.15,0,3808,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24549,58.27,1.29,12,0.05,701.00,31737.00,44950,20240925,-9.12,36400,20241107,12.23,44950,-9.12,20240925,36400,12.23,20241107,44950,-9.12,20240925,36400,12.23,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,120741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40850,-150,5,-0.37,1144388700,27930,53.77,41400,41400,40650,53300,28700,41000,40973.46,44.15,0,3623,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24549,58.27,1.29,12,0.05,701.00,31737.00,44950,20240925,-9.12,36400,20241107,12.23,44950,-9.12,20240925,36400,12.23,20241107,44950,-9.12,20240925,36400,12.23,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,110742,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40700,-300,5,-0.73,791515300,19281,37.12,41400,41400,40700,53300,28700,41000,41051.57,44.15,0,1148,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24459,58.06,1.28,12,0.03,701.00,31737.00,44950,20240925,-9.45,36400,20241107,11.81,44950,-9.45,20240925,36400,11.81,20241107,44950,-9.45,20240925,36400,11.81,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,100741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,41250,250,2,0.61,485273600,11807,22.73,41400,41400,40700,53300,28700,41000,41100.50,44.15,0,1468,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24790,58.84,1.30,12,0.02,701.00,31737.00,44950,20240925,-8.23,36400,20241107,13.32,44950,-8.23,20240925,36400,13.32,20241107,44950,-8.23,20240925,36400,13.32,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241128,090738,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40700,-300,5,-0.73,42858250,1042,2.01,41400,41400,40700,53300,28700,41000,41130.76,44.15,0,-176,41566,41282,40716,40432,39866,41425,40575,617,12300,1000,31980,50,1,60095839,24459,58.06,1.28,12,0.00,701.00,31737.00,44950,20240925,-9.45,36400,20241107,11.81,44950,-9.45,20240925,36400,11.81,20241107,44950,-9.45,20240925,36400,11.81,20241107,0.07,N,081660,1000,616 억,,26530837,N,N,40,N,00,N
20241127,160721,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,41000,450,2,1.11,2118100450,51927,51.14,40150,41000,40150,52700,28400,40550,40789.87,44.18,0,-3999,41350,40950,40250,39850,39150,41150,40050,617,12150,1000,31620,50,1,60095839,24639,58.49,1.29,12,0.09,701.00,31737.00,44950,20240925,-8.79,36400,20241107,12.64,44950,-8.79,20240925,36400,12.64,20241107,44950,-8.79,20240925,36400,12.64,20241107,0.07,N,081660,1000,616 억,,26552925,N,N,40,N,00,N
20241127,150734,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40950,400,2,0.99,1788299100,43876,43.21,40150,41000,40150,52700,28400,40550,40758.02,44.18,0,-2794,41350,40950,40250,39850,39150,41150,40050,617,12150,1000,31620,50,1,60095839,24609,58.42,1.29,12,0.07,701.00,31737.00,44950,20240925,-8.90,36400,20241107,12.50,44950,-8.90,20240925,36400,12.50,20241107,44950,-8.90,20240925,36400,12.50,20241107,0.07,N,081660,1000,616 억,,26552925,N,N,1788,N,00,N
20241127,140735,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,40750,200,2,0.49,994045750,24447,24.08,40150,40900,40150,52700,28400,40550,40661.26,44.18,0,2865,41350,40950,40250,39850,39150,41150,40050,617,12150,1000,31620,50,1,60095839,24489,58.13,1.28,12,0.04,701.00,31737.00,44950,20240925,-9.34,36400,20241107,11.95,44950,-9.34,20240925,36400,11.95,20241107,44950,-9.34,20240925,36400,11.95,20241107,0.07,N,081660,1000,616 억,,26552925,N,N,1788,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 160728 55 30.00 KOSPI200 유통업 N N N Y 40 N 40700 -300 5 -0.73 2780724600 68127 131.17 41400 41400 40400 53300 28700 41000 40816.78 44.15 0 6243 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24459 58.06 1.28 12 0.11 701.00 31737.00 44950 20240925 -9.45 36400 20241107 11.81 44950 -9.45 20240925 36400 11.81 20241107 44950 -9.45 20240925 36400 11.81 20241107 0.07 N 081660 1000 616 억 26530837 N N 644 N 00 N
3 20241128 150741 55 30.00 KOSPI200 유통업 N N N Y 40 N 40600 -400 5 -0.98 2476215450 60642 116.76 41400 41400 40400 53300 28700 41000 40833.34 44.15 0 4211 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24399 57.92 1.28 12 0.10 701.00 31737.00 44950 20240925 -9.68 36400 20241107 11.54 44950 -9.68 20240925 36400 11.54 20241107 44950 -9.68 20240925 36400 11.54 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
4 20241128 140739 55 30.00 KOSPI200 유통업 N N N Y 40 N 40600 -400 5 -0.98 1926511300 47124 90.73 41400 41400 40550 53300 28700 41000 40881.74 44.15 0 3145 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24399 57.92 1.28 12 0.08 701.00 31737.00 44950 20240925 -9.68 36400 20241107 11.54 44950 -9.68 20240925 36400 11.54 20241107 44950 -9.68 20240925 36400 11.54 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
5 20241128 130737 55 30.00 KOSPI200 유통업 N N N Y 40 N 40850 -150 5 -0.37 1313364500 32061 61.73 41400 41400 40650 53300 28700 41000 40964.55 44.15 0 3808 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24549 58.27 1.29 12 0.05 701.00 31737.00 44950 20240925 -9.12 36400 20241107 12.23 44950 -9.12 20240925 36400 12.23 20241107 44950 -9.12 20240925 36400 12.23 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
6 20241128 120741 55 30.00 KOSPI200 유통업 N N N Y 40 N 40850 -150 5 -0.37 1144388700 27930 53.77 41400 41400 40650 53300 28700 41000 40973.46 44.15 0 3623 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24549 58.27 1.29 12 0.05 701.00 31737.00 44950 20240925 -9.12 36400 20241107 12.23 44950 -9.12 20240925 36400 12.23 20241107 44950 -9.12 20240925 36400 12.23 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
7 20241128 110742 55 30.00 KOSPI200 유통업 N N N Y 40 N 40700 -300 5 -0.73 791515300 19281 37.12 41400 41400 40700 53300 28700 41000 41051.57 44.15 0 1148 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24459 58.06 1.28 12 0.03 701.00 31737.00 44950 20240925 -9.45 36400 20241107 11.81 44950 -9.45 20240925 36400 11.81 20241107 44950 -9.45 20240925 36400 11.81 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
8 20241128 100741 55 30.00 KOSPI200 유통업 N N N Y 40 N 41250 250 2 0.61 485273600 11807 22.73 41400 41400 40700 53300 28700 41000 41100.50 44.15 0 1468 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24790 58.84 1.30 12 0.02 701.00 31737.00 44950 20240925 -8.23 36400 20241107 13.32 44950 -8.23 20240925 36400 13.32 20241107 44950 -8.23 20240925 36400 13.32 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
9 20241128 090738 55 30.00 KOSPI200 유통업 N N N Y 40 N 40700 -300 5 -0.73 42858250 1042 2.01 41400 41400 40700 53300 28700 41000 41130.76 44.15 0 -176 41566 41282 40716 40432 39866 41425 40575 617 12300 1000 31980 50 1 60095839 24459 58.06 1.28 12 0.00 701.00 31737.00 44950 20240925 -9.45 36400 20241107 11.81 44950 -9.45 20240925 36400 11.81 20241107 44950 -9.45 20240925 36400 11.81 20241107 0.07 N 081660 1000 616 억 26530837 N N 40 N 00 N
10 20241127 160721 55 30.00 KOSPI200 유통업 N N N Y 40 N 41000 450 2 1.11 2118100450 51927 51.14 40150 41000 40150 52700 28400 40550 40789.87 44.18 0 -3999 41350 40950 40250 39850 39150 41150 40050 617 12150 1000 31620 50 1 60095839 24639 58.49 1.29 12 0.09 701.00 31737.00 44950 20240925 -8.79 36400 20241107 12.64 44950 -8.79 20240925 36400 12.64 20241107 44950 -8.79 20240925 36400 12.64 20241107 0.07 N 081660 1000 616 억 26552925 N N 40 N 00 N
11 20241127 150734 55 30.00 KOSPI200 유통업 N N N Y 40 N 40950 400 2 0.99 1788299100 43876 43.21 40150 41000 40150 52700 28400 40550 40758.02 44.18 0 -2794 41350 40950 40250 39850 39150 41150 40050 617 12150 1000 31620 50 1 60095839 24609 58.42 1.29 12 0.07 701.00 31737.00 44950 20240925 -8.90 36400 20241107 12.50 44950 -8.90 20240925 36400 12.50 20241107 44950 -8.90 20240925 36400 12.50 20241107 0.07 N 081660 1000 616 억 26552925 N N 1788 N 00 N
12 20241127 140735 55 30.00 KOSPI200 유통업 N N N Y 40 N 40750 200 2 0.49 994045750 24447 24.08 40150 40900 40150 52700 28400 40550 40661.26 44.18 0 2865 41350 40950 40250 39850 39150 41150 40050 617 12150 1000 31620 50 1 60095839 24489 58.13 1.28 12 0.04 701.00 31737.00 44950 20240925 -9.34 36400 20241107 11.95 44950 -9.34 20240925 36400 11.95 20241107 44950 -9.34 20240925 36400 11.95 20241107 0.07 N 081660 1000 616 억 26552925 N N 1788 N 00 N