ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006880/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
20241118,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,951422760,135399,48.19,7070,7110,6880,9110,4910,7010,7026.86,0.91,0,5128,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,1.14,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.04,N,006880,500,59 억,,107351,N,N,18,N,00,N
20241118,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,40,2,0.57,869425040,123728,44.04,7070,7110,6880,9110,4910,7010,7026.91,0.91,0,3524,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,834,9.51,0.78,12,1.05,741.00,9020.00,12830,20240325,-45.05,5920,20231228,19.09,12830,-45.05,20240325,5950,18.49,20240909,12830,-45.05,20240325,5920,19.09,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,20,2,0.29,730662220,103947,37.00,7070,7110,6880,9110,4910,7010,7029.18,0.91,0,1334,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,832,9.49,0.78,12,0.88,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,678209770,96485,34.34,7070,7110,6880,9110,4910,7010,7029.17,0.91,0,155,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,0.82,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7080,70,2,1.00,571313260,81242,28.92,7070,7110,6880,9110,4910,7010,7032.24,0.91,0,-2008,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,837,9.55,0.78,12,0.69,741.00,9020.00,12830,20240325,-44.82,5920,20231228,19.59,12830,-44.82,20240325,5950,18.99,20240909,12830,-44.82,20240325,5920,19.59,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7110,100,2,1.43,499878370,71137,25.32,7070,7110,6880,9110,4910,7010,7026.98,0.91,0,-129,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,841,9.60,0.79,12,0.60,741.00,9020.00,12830,20240325,-44.58,5920,20231228,20.10,12830,-44.58,20240325,5950,19.50,20240909,12830,-44.58,20240325,5920,20.10,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7070,60,2,0.86,404109260,57615,20.51,7070,7090,6880,9110,4910,7010,7013.96,0.91,0,3,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,836,9.54,0.78,12,0.49,741.00,9020.00,12830,20240325,-44.89,5920,20231228,19.43,12830,-44.89,20240325,5950,18.82,20240909,12830,-44.89,20240325,5920,19.43,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241118,090215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6970,-40,5,-0.57,58925080,8384,2.98,7070,7070,6910,9110,4910,7010,7028.28,0.91,0,-2291,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,824,9.41,0.77,12,0.07,741.00,9020.00,12830,20240325,-45.67,5920,20231228,17.74,12830,-45.67,20240325,5950,17.14,20240909,12830,-45.67,20240325,5920,17.74,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N
20241115,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,370,2,5.57,1910695150,276810,192.83,6550,7110,6520,8630,4650,6640,6903.04,0.61,0,36622,6973,6806,6723,6556,6473,6765,6515,59,1990,500,4110,10,1,11828858,829,9.46,0.78,12,2.34,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.38,N,006880,500,59 억,,71917,N,N,19,N,00,N
20241115,150224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6960,320,2,4.82,1442482600,210184,146.41,6550,7040,6520,8630,4650,6640,6864.63,0.61,0,24859,6973,6806,6723,6556,6473,6765,6515,59,1990,500,4110,10,1,11828858,823,9.39,0.77,12,1.78,741.00,9020.00,12830,20240325,-45.75,5920,20231228,17.57,12830,-45.75,20240325,5950,16.97,20240909,12830,-45.75,20240325,5920,17.57,20231228,3.38,N,006880,500,59 억,,71917,N,N,2,N,00,N
20241115,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6970,330,2,4.97,1164617210,170174,118.54,6550,7040,6520,8630,4650,6640,6845.58,0.61,0,7529,6973,6806,6723,6556,6473,6765,6515,59,1990,500,4110,10,1,11828858,824,9.41,0.77,12,1.44,741.00,9020.00,12830,20240325,-45.67,5920,20231228,17.74,12830,-45.67,20240325,5950,17.14,20240909,12830,-45.67,20240325,5920,17.74,20231228,3.38,N,006880,500,59 억,,71917,N,N,2,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 20241118 160216 57 100.00 KOSPI 유통업 N N N N N 7010 0 3 0.00 951422760 135399 48.19 7070 7110 6880 9110 4910 7010 7026.86 0.91 0 5128 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 829 9.46 0.78 12 1.14 741.00 9020.00 12830 20240325 -45.36 5920 20231228 18.41 12830 -45.36 20240325 5950 17.82 20240909 12830 -45.36 20240325 5920 18.41 20231228 3.04 N 006880 500 59 억 107351 N N 18 N 00 N
3 20241118 150216 57 100.00 KOSPI 유통업 N N N N N 7050 40 2 0.57 869425040 123728 44.04 7070 7110 6880 9110 4910 7010 7026.91 0.91 0 3524 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 834 9.51 0.78 12 1.05 741.00 9020.00 12830 20240325 -45.05 5920 20231228 19.09 12830 -45.05 20240325 5950 18.49 20240909 12830 -45.05 20240325 5920 19.09 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
4 20241118 140216 57 100.00 KOSPI 유통업 N N N N N 7030 20 2 0.29 730662220 103947 37.00 7070 7110 6880 9110 4910 7010 7029.18 0.91 0 1334 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 832 9.49 0.78 12 0.88 741.00 9020.00 12830 20240325 -45.21 5920 20231228 18.75 12830 -45.21 20240325 5950 18.15 20240909 12830 -45.21 20240325 5920 18.75 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
5 20241118 130217 57 100.00 KOSPI 유통업 N N N N N 7010 0 3 0.00 678209770 96485 34.34 7070 7110 6880 9110 4910 7010 7029.17 0.91 0 155 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 829 9.46 0.78 12 0.82 741.00 9020.00 12830 20240325 -45.36 5920 20231228 18.41 12830 -45.36 20240325 5950 17.82 20240909 12830 -45.36 20240325 5920 18.41 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
6 20241118 120217 57 100.00 KOSPI 유통업 N N N N N 7080 70 2 1.00 571313260 81242 28.92 7070 7110 6880 9110 4910 7010 7032.24 0.91 0 -2008 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 837 9.55 0.78 12 0.69 741.00 9020.00 12830 20240325 -44.82 5920 20231228 19.59 12830 -44.82 20240325 5950 18.99 20240909 12830 -44.82 20240325 5920 19.59 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
7 20241118 110217 57 100.00 KOSPI 유통업 N N N N N 7110 100 2 1.43 499878370 71137 25.32 7070 7110 6880 9110 4910 7010 7026.98 0.91 0 -129 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 841 9.60 0.79 12 0.60 741.00 9020.00 12830 20240325 -44.58 5920 20231228 20.10 12830 -44.58 20240325 5950 19.50 20240909 12830 -44.58 20240325 5920 20.10 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
8 20241118 100217 57 100.00 KOSPI 유통업 N N N N N 7070 60 2 0.86 404109260 57615 20.51 7070 7090 6880 9110 4910 7010 7013.96 0.91 0 3 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 836 9.54 0.78 12 0.49 741.00 9020.00 12830 20240325 -44.89 5920 20231228 19.43 12830 -44.89 20240325 5950 18.82 20240909 12830 -44.89 20240325 5920 19.43 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
9 20241118 090215 57 100.00 KOSPI 유통업 N N N N N 6970 -40 5 -0.57 58925080 8384 2.98 7070 7070 6910 9110 4910 7010 7028.28 0.91 0 -2291 7470 7240 6880 6650 6290 7355 6765 59 2100 500 4340 10 1 11828858 824 9.41 0.77 12 0.07 741.00 9020.00 12830 20240325 -45.67 5920 20231228 17.74 12830 -45.67 20240325 5950 17.14 20240909 12830 -45.67 20240325 5920 17.74 20231228 3.04 N 006880 500 59 억 107351 N N 19 N 00 N
10 20241115 160219 57 100.00 KOSPI 유통업 N N N N N 7010 370 2 5.57 1910695150 276810 192.83 6550 7110 6520 8630 4650 6640 6903.04 0.61 0 36622 6973 6806 6723 6556 6473 6765 6515 59 1990 500 4110 10 1 11828858 829 9.46 0.78 12 2.34 741.00 9020.00 12830 20240325 -45.36 5920 20231228 18.41 12830 -45.36 20240325 5950 17.82 20240909 12830 -45.36 20240325 5920 18.41 20231228 3.38 N 006880 500 59 억 71917 N N 19 N 00 N
11 20241115 150224 57 100.00 KOSPI 유통업 N N N N N 6960 320 2 4.82 1442482600 210184 146.41 6550 7040 6520 8630 4650 6640 6864.63 0.61 0 24859 6973 6806 6723 6556 6473 6765 6515 59 1990 500 4110 10 1 11828858 823 9.39 0.77 12 1.78 741.00 9020.00 12830 20240325 -45.75 5920 20231228 17.57 12830 -45.75 20240325 5950 16.97 20240909 12830 -45.75 20240325 5920 17.57 20231228 3.38 N 006880 500 59 억 71917 N N 2 N 00 N
12 20241115 140223 57 100.00 KOSPI 유통업 N N N N N 6970 330 2 4.97 1164617210 170174 118.54 6550 7040 6520 8630 4650 6640 6845.58 0.61 0 7529 6973 6806 6723 6556 6473 6765 6515 59 1990 500 4110 10 1 11828858 824 9.41 0.77 12 1.44 741.00 9020.00 12830 20240325 -45.67 5920 20231228 17.74 12830 -45.67 20240325 5950 17.14 20240909 12830 -45.67 20240325 5920 17.74 20231228 3.38 N 006880 500 59 억 71917 N N 2 N 00 N