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
008770/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
20241118,160228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39300,1400,2,3.69,5613035600,144073,140.29,37700,39350,37650,49250,26550,37900,38958.90,13.75,0,23293,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15425,18.29,2.21,12,0.37,2149.00,17823.00,68800,20231121,-42.88,36750,20241114,6.94,65800,-40.27,20240102,36750,6.94,20241114,68800,-42.88,20231121,36750,6.94,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2230,N,00,N
20241118,150228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,1250,2,3.30,5094126900,130855,127.41,37700,39350,37650,49250,26550,37900,38929.55,13.75,0,20718,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15366,18.22,2.20,12,0.33,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,140229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39050,1150,2,3.03,4328615050,111296,108.37,37700,39350,37650,49250,26550,37900,38892.82,13.75,0,16713,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15326,18.17,2.19,12,0.28,2149.00,17823.00,68800,20231121,-43.24,36750,20241114,6.26,65800,-40.65,20240102,36750,6.26,20241114,68800,-43.24,20231121,36750,6.26,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,130229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38850,950,2,2.51,3324928350,85572,83.32,37700,39350,37650,49250,26550,37900,38855.33,13.75,0,2827,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15248,18.08,2.18,12,0.22,2149.00,17823.00,68800,20231121,-43.53,36750,20241114,5.71,65800,-40.96,20240102,36750,5.71,20241114,68800,-43.53,20231121,36750,5.71,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,120230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38900,1000,2,2.64,2786510600,71691,69.81,37700,39350,37650,49250,26550,37900,38868.35,13.75,0,2481,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15268,18.10,2.18,12,0.18,2149.00,17823.00,68800,20231121,-43.46,36750,20241114,5.85,65800,-40.88,20240102,36750,5.85,20241114,68800,-43.46,20231121,36750,5.85,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,110229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38750,850,2,2.24,2268630950,58363,56.83,37700,39350,37650,49250,26550,37900,38871.05,13.75,0,4467,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15209,18.03,2.17,12,0.15,2149.00,17823.00,68800,20231121,-43.68,36750,20241114,5.44,65800,-41.11,20240102,36750,5.44,20241114,68800,-43.68,20231121,36750,5.44,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,100230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38950,1050,2,2.77,1626018950,41848,40.75,37700,39350,37650,49250,26550,37900,38855.36,13.75,0,6078,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15287,18.12,2.19,12,0.11,2149.00,17823.00,68800,20231121,-43.39,36750,20241114,5.99,65800,-40.81,20240102,36750,5.99,20241114,68800,-43.39,20231121,36750,5.99,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241118,090226,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,37850,-50,5,-0.13,78434600,2078,2.02,37700,38000,37650,49250,26550,37900,37745.24,13.75,0,-1393,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,14855,17.61,2.12,12,0.01,2149.00,17823.00,68800,20231121,-44.99,36750,20241114,2.99,65800,-42.48,20240102,36750,2.99,20241114,68800,-44.99,20231121,36750,2.99,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N
20241115,160233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,37900,-400,5,-1.04,3899422050,102508,39.13,38350,38350,37700,49750,26850,38300,38040.33,13.73,0,4604,39333,38816,37783,37266,36233,39075,37525,1962,11450,5000,28340,50,1,39248121,14875,17.64,2.13,12,0.26,2149.00,17823.00,68800,20231121,-44.91,36750,20241114,3.13,65800,-42.40,20240102,36750,3.13,20241114,68800,-44.91,20231121,36750,3.13,20241114,1.33,N,008770,5000,1962 억,,5390458,N,N,2559,N,00,N
20241115,150238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38050,-250,5,-0.65,3637347100,95605,36.49,38350,38350,37700,49750,26850,38300,38045.57,13.73,0,6987,39333,38816,37783,37266,36233,39075,37525,1962,11450,5000,28340,50,1,39248121,14934,17.71,2.13,12,0.24,2149.00,17823.00,68800,20231121,-44.69,36750,20241114,3.54,65800,-42.17,20240102,36750,3.54,20241114,68800,-44.69,20231121,36750,3.54,20241114,1.33,N,008770,5000,1962 억,,5390458,N,N,2188,N,00,N
20241115,140236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,38200,-100,5,-0.26,3242572550,85253,32.54,38350,38350,37700,49750,26850,38300,38034.70,13.73,0,7446,39333,38816,37783,37266,36233,39075,37525,1962,11450,5000,28340,50,1,39248121,14993,17.78,2.14,12,0.22,2149.00,17823.00,68800,20231121,-44.48,36750,20241114,3.95,65800,-41.95,20240102,36750,3.95,20241114,68800,-44.48,20231121,36750,3.95,20241114,1.33,N,008770,5000,1962 억,,5390458,N,N,2188,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 160228 55 60.00 KOSPI200 유통업 N N N Y 60 N 39300 1400 2 3.69 5613035600 144073 140.29 37700 39350 37650 49250 26550 37900 38958.90 13.75 0 23293 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15425 18.29 2.21 12 0.37 2149.00 17823.00 68800 20231121 -42.88 36750 20241114 6.94 65800 -40.27 20240102 36750 6.94 20241114 68800 -42.88 20231121 36750 6.94 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2230 N 00 N
3 20241118 150228 55 60.00 KOSPI200 유통업 N N N Y 60 N 39150 1250 2 3.30 5094126900 130855 127.41 37700 39350 37650 49250 26550 37900 38929.55 13.75 0 20718 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15366 18.22 2.20 12 0.33 2149.00 17823.00 68800 20231121 -43.10 36750 20241114 6.53 65800 -40.50 20240102 36750 6.53 20241114 68800 -43.10 20231121 36750 6.53 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
4 20241118 140229 55 60.00 KOSPI200 유통업 N N N Y 60 N 39050 1150 2 3.03 4328615050 111296 108.37 37700 39350 37650 49250 26550 37900 38892.82 13.75 0 16713 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15326 18.17 2.19 12 0.28 2149.00 17823.00 68800 20231121 -43.24 36750 20241114 6.26 65800 -40.65 20240102 36750 6.26 20241114 68800 -43.24 20231121 36750 6.26 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
5 20241118 130229 55 60.00 KOSPI200 유통업 N N N Y 60 N 38850 950 2 2.51 3324928350 85572 83.32 37700 39350 37650 49250 26550 37900 38855.33 13.75 0 2827 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15248 18.08 2.18 12 0.22 2149.00 17823.00 68800 20231121 -43.53 36750 20241114 5.71 65800 -40.96 20240102 36750 5.71 20241114 68800 -43.53 20231121 36750 5.71 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
6 20241118 120230 55 60.00 KOSPI200 유통업 N N N Y 60 N 38900 1000 2 2.64 2786510600 71691 69.81 37700 39350 37650 49250 26550 37900 38868.35 13.75 0 2481 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15268 18.10 2.18 12 0.18 2149.00 17823.00 68800 20231121 -43.46 36750 20241114 5.85 65800 -40.88 20240102 36750 5.85 20241114 68800 -43.46 20231121 36750 5.85 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
7 20241118 110229 55 60.00 KOSPI200 유통업 N N N Y 60 N 38750 850 2 2.24 2268630950 58363 56.83 37700 39350 37650 49250 26550 37900 38871.05 13.75 0 4467 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15209 18.03 2.17 12 0.15 2149.00 17823.00 68800 20231121 -43.68 36750 20241114 5.44 65800 -41.11 20240102 36750 5.44 20241114 68800 -43.68 20231121 36750 5.44 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
8 20241118 100230 55 60.00 KOSPI200 유통업 N N N Y 60 N 38950 1050 2 2.77 1626018950 41848 40.75 37700 39350 37650 49250 26550 37900 38855.36 13.75 0 6078 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 15287 18.12 2.19 12 0.11 2149.00 17823.00 68800 20231121 -43.39 36750 20241114 5.99 65800 -40.81 20240102 36750 5.99 20241114 68800 -43.39 20231121 36750 5.99 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
9 20241118 090226 55 60.00 KOSPI200 유통업 N N N Y 60 N 37850 -50 5 -0.13 78434600 2078 2.02 37700 38000 37650 49250 26550 37900 37745.24 13.75 0 -1393 38633 38266 37983 37616 37333 38125 37475 1962 11350 5000 28040 50 1 39248121 14855 17.61 2.12 12 0.01 2149.00 17823.00 68800 20231121 -44.99 36750 20241114 2.99 65800 -42.48 20240102 36750 2.99 20241114 68800 -44.99 20231121 36750 2.99 20241114 1.30 N 008770 5000 1962 억 5396994 N N 2559 N 00 N
10 20241115 160233 55 60.00 KOSPI200 유통업 N N N Y 60 N 37900 -400 5 -1.04 3899422050 102508 39.13 38350 38350 37700 49750 26850 38300 38040.33 13.73 0 4604 39333 38816 37783 37266 36233 39075 37525 1962 11450 5000 28340 50 1 39248121 14875 17.64 2.13 12 0.26 2149.00 17823.00 68800 20231121 -44.91 36750 20241114 3.13 65800 -42.40 20240102 36750 3.13 20241114 68800 -44.91 20231121 36750 3.13 20241114 1.33 N 008770 5000 1962 억 5390458 N N 2559 N 00 N
11 20241115 150238 55 60.00 KOSPI200 유통업 N N N Y 60 N 38050 -250 5 -0.65 3637347100 95605 36.49 38350 38350 37700 49750 26850 38300 38045.57 13.73 0 6987 39333 38816 37783 37266 36233 39075 37525 1962 11450 5000 28340 50 1 39248121 14934 17.71 2.13 12 0.24 2149.00 17823.00 68800 20231121 -44.69 36750 20241114 3.54 65800 -42.17 20240102 36750 3.54 20241114 68800 -44.69 20231121 36750 3.54 20241114 1.33 N 008770 5000 1962 억 5390458 N N 2188 N 00 N
12 20241115 140236 55 60.00 KOSPI200 유통업 N N N Y 60 N 38200 -100 5 -0.26 3242572550 85253 32.54 38350 38350 37700 49750 26850 38300 38034.70 13.73 0 7446 39333 38816 37783 37266 36233 39075 37525 1962 11450 5000 28340 50 1 39248121 14993 17.78 2.14 12 0.22 2149.00 17823.00 68800 20231121 -44.48 36750 20241114 3.95 65800 -41.95 20240102 36750 3.95 20241114 68800 -44.48 20231121 36750 3.95 20241114 1.33 N 008770 5000 1962 억 5390458 N N 2188 N 00 N