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
282330/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
20241128,161202,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109000,300,2,0.28,3544696100,32380,94.99,109200,110500,108000,141300,76100,108700,109472.10,31.88,0,5898,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18839,9.62,1.75,12,0.19,11331.00,62265.00,147800,20240116,-26.25,99000,20240705,10.10,147800,-26.25,20240116,99000,10.10,20240705,147800,-26.25,20240116,99000,10.10,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,98,N,00,N
20241128,151225,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108900,200,2,0.18,3389174400,30953,90.81,109200,110500,108000,141300,76100,108700,109494.21,31.88,0,5214,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18822,9.61,1.75,12,0.18,11331.00,62265.00,147800,20240116,-26.32,99000,20240705,10.00,147800,-26.32,20240116,99000,10.00,20240705,147800,-26.32,20240116,99000,10.00,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,141221,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108700,0,3,0.00,3075820600,28076,82.37,109200,110500,108000,141300,76100,108700,109553.38,31.88,0,5422,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18788,9.59,1.75,12,0.16,11331.00,62265.00,147800,20240116,-26.45,99000,20240705,9.80,147800,-26.45,20240116,99000,9.80,20240705,147800,-26.45,20240116,99000,9.80,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,131220,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108600,-100,5,-0.09,2849717600,25997,76.27,109200,110500,108000,141300,76100,108700,109617.17,31.88,0,6230,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18770,9.58,1.74,12,0.15,11331.00,62265.00,147800,20240116,-26.52,99000,20240705,9.70,147800,-26.52,20240116,99000,9.70,20240705,147800,-26.52,20240116,99000,9.70,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,121220,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108900,200,2,0.18,2623413700,23919,70.17,109200,110500,108000,141300,76100,108700,109679.07,31.88,0,6992,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18822,9.61,1.75,12,0.14,11331.00,62265.00,147800,20240116,-26.32,99000,20240705,10.00,147800,-26.32,20240116,99000,10.00,20240705,147800,-26.32,20240116,99000,10.00,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,111223,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,109800,1100,2,1.01,2366845900,21571,63.28,109200,110500,108000,141300,76100,108700,109723.51,31.88,0,7315,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18978,9.69,1.76,12,0.12,11331.00,62265.00,147800,20240116,-25.71,99000,20240705,10.91,147800,-25.71,20240116,99000,10.91,20240705,147800,-25.71,20240116,99000,10.91,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,101221,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108900,200,2,0.18,350832000,3230,9.48,109200,109200,108000,141300,76100,108700,108616.72,31.88,0,-165,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18822,9.61,1.75,12,0.02,11331.00,62265.00,147800,20240116,-26.32,99000,20240705,10.00,147800,-26.32,20240116,99000,10.00,20240705,147800,-26.32,20240116,99000,10.00,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241128,091218,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108300,-400,5,-0.37,100605800,926,2.72,109200,109200,108300,141300,76100,108700,108645.57,31.88,0,-42,112500,110600,108400,106500,104300,111550,107450,173,32600,1000,82610,100,1,17283906,18718,9.56,1.74,12,0.01,11331.00,62265.00,147800,20240116,-26.73,99000,20240705,9.39,147800,-26.73,20240116,99000,9.39,20240705,147800,-26.73,20240116,99000,9.39,20240705,0.20,N,282330,1000,172 억,,5510405,N,N,6,N,00,N
20241127,161148,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108700,1700,2,1.59,3707593900,34061,122.86,106500,110300,106200,139100,74900,107000,108851.81,31.86,0,16377,109266,108132,107066,105932,104866,108700,106500,173,32100,1000,81320,100,1,17283906,18788,9.59,1.75,12,0.20,11331.00,62265.00,147800,20240116,-26.45,99000,20240705,9.80,147800,-26.45,20240116,99000,9.80,20240705,147800,-26.45,20240116,99000,9.80,20240705,0.18,N,282330,1000,172 억,,5506544,N,N,6,N,00,N
20241127,151212,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108000,1000,2,0.93,3432911800,31527,113.72,106500,110300,106200,139100,74900,107000,108888.11,31.86,0,15633,109266,108132,107066,105932,104866,108700,106500,173,32100,1000,81320,100,1,17283906,18667,9.53,1.73,12,0.18,11331.00,62265.00,147800,20240116,-26.93,99000,20240705,9.09,147800,-26.93,20240116,99000,9.09,20240705,147800,-26.93,20240116,99000,9.09,20240705,0.18,N,282330,1000,172 억,,5506544,N,N,93,N,00,N
20241127,141207,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108500,1500,2,1.40,3145038100,28868,104.13,106500,110300,106200,139100,74900,107000,108945.61,31.86,0,14667,109266,108132,107066,105932,104866,108700,106500,173,32100,1000,81320,100,1,17283906,18753,9.58,1.74,12,0.17,11331.00,62265.00,147800,20240116,-26.59,99000,20240705,9.60,147800,-26.59,20240116,99000,9.60,20240705,147800,-26.59,20240116,99000,9.60,20240705,0.18,N,282330,1000,172 억,,5506544,N,N,93,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 161202 55 40.00 KOSPI200 유통업 N N N Y 40 N 109000 300 2 0.28 3544696100 32380 94.99 109200 110500 108000 141300 76100 108700 109472.10 31.88 0 5898 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18839 9.62 1.75 12 0.19 11331.00 62265.00 147800 20240116 -26.25 99000 20240705 10.10 147800 -26.25 20240116 99000 10.10 20240705 147800 -26.25 20240116 99000 10.10 20240705 0.20 N 282330 1000 172 억 5510405 N N 98 N 00 N
3 20241128 151225 55 40.00 KOSPI200 유통업 N N N Y 40 N 108900 200 2 0.18 3389174400 30953 90.81 109200 110500 108000 141300 76100 108700 109494.21 31.88 0 5214 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18822 9.61 1.75 12 0.18 11331.00 62265.00 147800 20240116 -26.32 99000 20240705 10.00 147800 -26.32 20240116 99000 10.00 20240705 147800 -26.32 20240116 99000 10.00 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
4 20241128 141221 55 40.00 KOSPI200 유통업 N N N Y 40 N 108700 0 3 0.00 3075820600 28076 82.37 109200 110500 108000 141300 76100 108700 109553.38 31.88 0 5422 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18788 9.59 1.75 12 0.16 11331.00 62265.00 147800 20240116 -26.45 99000 20240705 9.80 147800 -26.45 20240116 99000 9.80 20240705 147800 -26.45 20240116 99000 9.80 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
5 20241128 131220 55 40.00 KOSPI200 유통업 N N N Y 40 N 108600 -100 5 -0.09 2849717600 25997 76.27 109200 110500 108000 141300 76100 108700 109617.17 31.88 0 6230 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18770 9.58 1.74 12 0.15 11331.00 62265.00 147800 20240116 -26.52 99000 20240705 9.70 147800 -26.52 20240116 99000 9.70 20240705 147800 -26.52 20240116 99000 9.70 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
6 20241128 121220 55 40.00 KOSPI200 유통업 N N N Y 40 N 108900 200 2 0.18 2623413700 23919 70.17 109200 110500 108000 141300 76100 108700 109679.07 31.88 0 6992 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18822 9.61 1.75 12 0.14 11331.00 62265.00 147800 20240116 -26.32 99000 20240705 10.00 147800 -26.32 20240116 99000 10.00 20240705 147800 -26.32 20240116 99000 10.00 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
7 20241128 111223 55 40.00 KOSPI200 유통업 N N N Y 40 N 109800 1100 2 1.01 2366845900 21571 63.28 109200 110500 108000 141300 76100 108700 109723.51 31.88 0 7315 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18978 9.69 1.76 12 0.12 11331.00 62265.00 147800 20240116 -25.71 99000 20240705 10.91 147800 -25.71 20240116 99000 10.91 20240705 147800 -25.71 20240116 99000 10.91 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
8 20241128 101221 55 40.00 KOSPI200 유통업 N N N Y 40 N 108900 200 2 0.18 350832000 3230 9.48 109200 109200 108000 141300 76100 108700 108616.72 31.88 0 -165 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18822 9.61 1.75 12 0.02 11331.00 62265.00 147800 20240116 -26.32 99000 20240705 10.00 147800 -26.32 20240116 99000 10.00 20240705 147800 -26.32 20240116 99000 10.00 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
9 20241128 091218 55 40.00 KOSPI200 유통업 N N N Y 40 N 108300 -400 5 -0.37 100605800 926 2.72 109200 109200 108300 141300 76100 108700 108645.57 31.88 0 -42 112500 110600 108400 106500 104300 111550 107450 173 32600 1000 82610 100 1 17283906 18718 9.56 1.74 12 0.01 11331.00 62265.00 147800 20240116 -26.73 99000 20240705 9.39 147800 -26.73 20240116 99000 9.39 20240705 147800 -26.73 20240116 99000 9.39 20240705 0.20 N 282330 1000 172 억 5510405 N N 6 N 00 N
10 20241127 161148 55 40.00 KOSPI200 유통업 N N N Y 40 N 108700 1700 2 1.59 3707593900 34061 122.86 106500 110300 106200 139100 74900 107000 108851.81 31.86 0 16377 109266 108132 107066 105932 104866 108700 106500 173 32100 1000 81320 100 1 17283906 18788 9.59 1.75 12 0.20 11331.00 62265.00 147800 20240116 -26.45 99000 20240705 9.80 147800 -26.45 20240116 99000 9.80 20240705 147800 -26.45 20240116 99000 9.80 20240705 0.18 N 282330 1000 172 억 5506544 N N 6 N 00 N
11 20241127 151212 55 40.00 KOSPI200 유통업 N N N Y 40 N 108000 1000 2 0.93 3432911800 31527 113.72 106500 110300 106200 139100 74900 107000 108888.11 31.86 0 15633 109266 108132 107066 105932 104866 108700 106500 173 32100 1000 81320 100 1 17283906 18667 9.53 1.73 12 0.18 11331.00 62265.00 147800 20240116 -26.93 99000 20240705 9.09 147800 -26.93 20240116 99000 9.09 20240705 147800 -26.93 20240116 99000 9.09 20240705 0.18 N 282330 1000 172 억 5506544 N N 93 N 00 N
12 20241127 141207 55 40.00 KOSPI200 유통업 N N N Y 40 N 108500 1500 2 1.40 3145038100 28868 104.13 106500 110300 106200 139100 74900 107000 108945.61 31.86 0 14667 109266 108132 107066 105932 104866 108700 106500 173 32100 1000 81320 100 1 17283906 18753 9.58 1.74 12 0.17 11331.00 62265.00 147800 20240116 -26.59 99000 20240705 9.60 147800 -26.59 20240116 99000 9.60 20240705 147800 -26.59 20240116 99000 9.60 20240705 0.18 N 282330 1000 172 억 5506544 N N 93 N 00 N