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
139480/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
20241128,160928,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64400,-200,5,-0.31,5288064700,81518,93.76,64900,65200,64200,83900,45300,64600,64870.45,18.58,0,26599,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,17952,-20.15,0.15,12,0.29,-3196.00,416060.00,88500,20240202,-27.23,54800,20240627,17.52,88500,-27.23,20240202,54800,17.52,20240627,88500,-27.23,20240202,54800,17.52,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,150946,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64600,0,3,0.00,4703933900,72450,83.33,64900,65200,64200,83900,45300,64600,64926.62,18.58,0,21458,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18008,-20.21,0.16,12,0.26,-3196.00,416060.00,88500,20240202,-27.01,54800,20240627,17.88,88500,-27.01,20240202,54800,17.88,20240627,88500,-27.01,20240202,54800,17.88,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,140942,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64900,300,2,0.46,4177138400,64308,73.96,64900,65200,64200,83900,45300,64600,64955.19,18.58,0,21179,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18091,-20.31,0.16,12,0.23,-3196.00,416060.00,88500,20240202,-26.67,54800,20240627,18.43,88500,-26.67,20240202,54800,18.43,20240627,88500,-26.67,20240202,54800,18.43,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,130941,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,65000,400,2,0.62,3825896200,58895,67.74,64900,65200,64200,83900,45300,64600,64961.31,18.58,0,20276,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18119,-20.34,0.16,12,0.21,-3196.00,416060.00,88500,20240202,-26.55,54800,20240627,18.61,88500,-26.55,20240202,54800,18.61,20240627,88500,-26.55,20240202,54800,18.61,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,120946,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,65000,400,2,0.62,3481856600,53602,61.65,64900,65200,64200,83900,45300,64600,64957.59,18.58,0,19598,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18119,-20.34,0.16,12,0.19,-3196.00,416060.00,88500,20240202,-26.55,54800,20240627,18.61,88500,-26.55,20240202,54800,18.61,20240627,88500,-26.55,20240202,54800,18.61,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,110947,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,65100,500,2,0.77,3136037400,48283,55.53,64900,65200,64200,83900,45300,64600,64951.17,18.58,0,18675,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18147,-20.37,0.16,12,0.17,-3196.00,416060.00,88500,20240202,-26.44,54800,20240627,18.80,88500,-26.44,20240202,54800,18.80,20240627,88500,-26.44,20240202,54800,18.80,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,100944,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64700,100,2,0.15,1441715100,22226,25.56,64900,65200,64200,83900,45300,64600,64866.15,18.58,0,8021,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18036,-20.24,0.16,12,0.08,-3196.00,416060.00,88500,20240202,-26.89,54800,20240627,18.07,88500,-26.89,20240202,54800,18.07,20240627,88500,-26.89,20240202,54800,18.07,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241128,090940,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64700,100,2,0.15,121639800,1885,2.17,64900,64900,64200,83900,45300,64600,64530.40,18.58,0,-338,65666,65132,64366,63832,63066,65400,64100,1394,19300,5000,49090,100,1,27875819,18036,-20.24,0.16,12,0.01,-3196.00,416060.00,88500,20240202,-26.89,54800,20240627,18.07,88500,-26.89,20240202,54800,18.07,20240627,88500,-26.89,20240202,54800,18.07,20240627,1.29,N,139480,5000,1393 억,,5180278,N,N,128,N,00,N
20241127,160919,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64600,400,2,0.62,5589385800,86711,93.58,63800,64900,63600,83400,45000,64200,64459.66,18.50,0,27296,65133,64666,63833,63366,62533,64900,63600,1394,19200,5000,48790,100,1,27875819,18008,-20.21,0.16,12,0.31,-3196.00,416060.00,88500,20240202,-27.01,54800,20240627,17.88,88500,-27.01,20240202,54800,17.88,20240627,88500,-27.01,20240202,54800,17.88,20240627,1.33,N,139480,5000,1393 억,,5156242,N,N,128,N,00,N
20241127,150938,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64400,200,2,0.31,4737749400,73453,79.28,63800,64900,63600,83400,45000,64200,64500.42,18.50,0,19505,65133,64666,63833,63366,62533,64900,63600,1394,19200,5000,48790,100,1,27875819,17952,-20.15,0.15,12,0.26,-3196.00,416060.00,88500,20240202,-27.23,54800,20240627,17.52,88500,-27.23,20240202,54800,17.52,20240627,88500,-27.23,20240202,54800,17.52,20240627,1.33,N,139480,5000,1393 억,,5156242,N,N,1402,N,00,N
20241127,140934,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,64500,300,2,0.47,3541995200,54936,59.29,63800,64900,63600,83400,45000,64200,64474.94,18.50,0,18718,65133,64666,63833,63366,62533,64900,63600,1394,19200,5000,48790,100,1,27875819,17980,-20.18,0.16,12,0.20,-3196.00,416060.00,88500,20240202,-27.12,54800,20240627,17.70,88500,-27.12,20240202,54800,17.70,20240627,88500,-27.12,20240202,54800,17.70,20240627,1.33,N,139480,5000,1393 억,,5156242,N,N,1402,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 160928 55 40.00 KOSPI200 유통업 N N N Y 40 N 64400 -200 5 -0.31 5288064700 81518 93.76 64900 65200 64200 83900 45300 64600 64870.45 18.58 0 26599 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 17952 -20.15 0.15 12 0.29 -3196.00 416060.00 88500 20240202 -27.23 54800 20240627 17.52 88500 -27.23 20240202 54800 17.52 20240627 88500 -27.23 20240202 54800 17.52 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
3 20241128 150946 55 40.00 KOSPI200 유통업 N N N Y 40 N 64600 0 3 0.00 4703933900 72450 83.33 64900 65200 64200 83900 45300 64600 64926.62 18.58 0 21458 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18008 -20.21 0.16 12 0.26 -3196.00 416060.00 88500 20240202 -27.01 54800 20240627 17.88 88500 -27.01 20240202 54800 17.88 20240627 88500 -27.01 20240202 54800 17.88 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
4 20241128 140942 55 40.00 KOSPI200 유통업 N N N Y 40 N 64900 300 2 0.46 4177138400 64308 73.96 64900 65200 64200 83900 45300 64600 64955.19 18.58 0 21179 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18091 -20.31 0.16 12 0.23 -3196.00 416060.00 88500 20240202 -26.67 54800 20240627 18.43 88500 -26.67 20240202 54800 18.43 20240627 88500 -26.67 20240202 54800 18.43 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
5 20241128 130941 55 40.00 KOSPI200 유통업 N N N Y 40 N 65000 400 2 0.62 3825896200 58895 67.74 64900 65200 64200 83900 45300 64600 64961.31 18.58 0 20276 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18119 -20.34 0.16 12 0.21 -3196.00 416060.00 88500 20240202 -26.55 54800 20240627 18.61 88500 -26.55 20240202 54800 18.61 20240627 88500 -26.55 20240202 54800 18.61 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
6 20241128 120946 55 40.00 KOSPI200 유통업 N N N Y 40 N 65000 400 2 0.62 3481856600 53602 61.65 64900 65200 64200 83900 45300 64600 64957.59 18.58 0 19598 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18119 -20.34 0.16 12 0.19 -3196.00 416060.00 88500 20240202 -26.55 54800 20240627 18.61 88500 -26.55 20240202 54800 18.61 20240627 88500 -26.55 20240202 54800 18.61 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
7 20241128 110947 55 40.00 KOSPI200 유통업 N N N Y 40 N 65100 500 2 0.77 3136037400 48283 55.53 64900 65200 64200 83900 45300 64600 64951.17 18.58 0 18675 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18147 -20.37 0.16 12 0.17 -3196.00 416060.00 88500 20240202 -26.44 54800 20240627 18.80 88500 -26.44 20240202 54800 18.80 20240627 88500 -26.44 20240202 54800 18.80 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
8 20241128 100944 55 40.00 KOSPI200 유통업 N N N Y 40 N 64700 100 2 0.15 1441715100 22226 25.56 64900 65200 64200 83900 45300 64600 64866.15 18.58 0 8021 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18036 -20.24 0.16 12 0.08 -3196.00 416060.00 88500 20240202 -26.89 54800 20240627 18.07 88500 -26.89 20240202 54800 18.07 20240627 88500 -26.89 20240202 54800 18.07 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
9 20241128 090940 55 40.00 KOSPI200 유통업 N N N Y 40 N 64700 100 2 0.15 121639800 1885 2.17 64900 64900 64200 83900 45300 64600 64530.40 18.58 0 -338 65666 65132 64366 63832 63066 65400 64100 1394 19300 5000 49090 100 1 27875819 18036 -20.24 0.16 12 0.01 -3196.00 416060.00 88500 20240202 -26.89 54800 20240627 18.07 88500 -26.89 20240202 54800 18.07 20240627 88500 -26.89 20240202 54800 18.07 20240627 1.29 N 139480 5000 1393 억 5180278 N N 128 N 00 N
10 20241127 160919 55 40.00 KOSPI200 유통업 N N N Y 40 N 64600 400 2 0.62 5589385800 86711 93.58 63800 64900 63600 83400 45000 64200 64459.66 18.50 0 27296 65133 64666 63833 63366 62533 64900 63600 1394 19200 5000 48790 100 1 27875819 18008 -20.21 0.16 12 0.31 -3196.00 416060.00 88500 20240202 -27.01 54800 20240627 17.88 88500 -27.01 20240202 54800 17.88 20240627 88500 -27.01 20240202 54800 17.88 20240627 1.33 N 139480 5000 1393 억 5156242 N N 128 N 00 N
11 20241127 150938 55 40.00 KOSPI200 유통업 N N N Y 40 N 64400 200 2 0.31 4737749400 73453 79.28 63800 64900 63600 83400 45000 64200 64500.42 18.50 0 19505 65133 64666 63833 63366 62533 64900 63600 1394 19200 5000 48790 100 1 27875819 17952 -20.15 0.15 12 0.26 -3196.00 416060.00 88500 20240202 -27.23 54800 20240627 17.52 88500 -27.23 20240202 54800 17.52 20240627 88500 -27.23 20240202 54800 17.52 20240627 1.33 N 139480 5000 1393 억 5156242 N N 1402 N 00 N
12 20241127 140934 55 40.00 KOSPI200 유통업 N N N Y 40 N 64500 300 2 0.47 3541995200 54936 59.29 63800 64900 63600 83400 45000 64200 64474.94 18.50 0 18718 65133 64666 63833 63366 62533 64900 63600 1394 19200 5000 48790 100 1 27875819 17980 -20.18 0.16 12 0.20 -3196.00 416060.00 88500 20240202 -27.12 54800 20240627 17.70 88500 -27.12 20240202 54800 17.70 20240627 88500 -27.12 20240202 54800 17.70 20240627 1.33 N 139480 5000 1393 억 5156242 N N 1402 N 00 N