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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002870/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
20241121,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,855,23,2,2.76,531379123,607457,385.55,832,964,811,1081,583,832,874.76,1.25,0,-11115,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,299,-4.60,0.37,12,1.74,-186.00,2297.00,1799,20240906,-52.47,747,20241114,14.46,1799,-52.47,20240906,747,14.46,20241114,1799,-52.47,20240906,747,14.46,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,150139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,865,33,2,3.97,526318791,601583,381.83,832,964,811,1081,583,832,874.89,1.25,0,-11038,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,302,-4.65,0.38,12,1.72,-186.00,2297.00,1799,20240906,-51.92,747,20241114,15.80,1799,-51.92,20240906,747,15.80,20241114,1799,-51.92,20240906,747,15.80,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,823,-9,5,-1.08,477886337,544257,345.44,832,964,811,1081,583,832,878.05,1.25,0,-8747,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,288,-4.42,0.36,12,1.56,-186.00,2297.00,1799,20240906,-54.25,747,20241114,10.17,1799,-54.25,20240906,747,10.17,20241114,1799,-54.25,20240906,747,10.17,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,130139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,840,8,2,0.96,22159587,26172,16.61,832,859,832,1081,583,832,846.69,1.25,0,-2600,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,294,-4.52,0.37,12,0.07,-186.00,2297.00,1799,20240906,-53.31,747,20241114,12.45,1799,-53.31,20240906,747,12.45,20241114,1799,-53.31,20240906,747,12.45,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,843,11,2,1.32,13745111,16257,10.32,832,859,832,1081,583,832,845.49,1.25,0,-2010,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,295,-4.53,0.37,12,0.05,-186.00,2297.00,1799,20240906,-53.14,747,20241114,12.85,1799,-53.14,20240906,747,12.85,20241114,1799,-53.14,20240906,747,12.85,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,110137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,851,19,2,2.28,13159420,15561,9.88,832,859,832,1081,583,832,845.67,1.25,0,-1615,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,297,-4.58,0.37,12,0.04,-186.00,2297.00,1799,20240906,-52.70,747,20241114,13.92,1799,-52.70,20240906,747,13.92,20241114,1799,-52.70,20240906,747,13.92,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,853,21,2,2.52,6693427,7914,5.02,832,859,832,1081,583,832,845.77,1.25,0,-2320,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,298,-4.59,0.37,12,0.02,-186.00,2297.00,1799,20240906,-52.58,747,20241114,14.19,1799,-52.58,20240906,747,14.19,20241114,1799,-52.58,20240906,747,14.19,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241121,090138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,832,0,3,0.00,401856,483,0.31,832,832,832,1081,583,832,832.00,1.25,0,19,913,872,846,805,779,859,792,175,249,500,540,1,1,34958700,291,-4.47,0.36,12,0.00,-186.00,2297.00,1799,20240906,-53.75,747,20241114,11.38,1799,-53.75,20240906,747,11.38,20241114,1799,-53.75,20240906,747,11.38,20241114,0.20,N,002870,500,174 억,,436244,N,N,3,N,00,N
20241120,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,832,-33,5,-3.82,133403702,157554,210.51,851,887,820,1124,606,865,846.72,1.24,0,-12626,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,291,-4.47,0.36,12,0.45,-186.00,2297.00,1799,20240906,-53.75,747,20241114,11.38,1799,-53.75,20240906,747,11.38,20241114,1799,-53.75,20240906,747,11.38,20241114,0.16,N,002870,500,174 억,,434623,N,N,3,N,00,N
20241120,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,837,-28,5,-3.24,121635864,143437,191.65,851,887,820,1124,606,865,848.01,1.24,0,-1673,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,293,-4.50,0.36,12,0.41,-186.00,2297.00,1799,20240906,-53.47,747,20241114,12.05,1799,-53.47,20240906,747,12.05,20241114,1799,-53.47,20240906,747,12.05,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,N,00,N
20241120,140140,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,864,-1,5,-0.12,48397255,56573,75.59,851,887,845,1124,606,865,855.48,1.24,0,-8164,921,892,866,837,811,907,852,175,259,500,570,1,1,34958700,302,-4.65,0.38,12,0.16,-186.00,2297.00,1799,20240906,-51.97,747,20241114,15.66,1799,-51.97,20240906,747,15.66,20241114,1799,-51.97,20240906,747,15.66,20241114,0.16,N,002870,500,174 억,,434623,N,N,0,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 20241121 160136 57 100.00 KOSPI 유통업 N N N N N 855 23 2 2.76 531379123 607457 385.55 832 964 811 1081 583 832 874.76 1.25 0 -11115 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 299 -4.60 0.37 12 1.74 -186.00 2297.00 1799 20240906 -52.47 747 20241114 14.46 1799 -52.47 20240906 747 14.46 20241114 1799 -52.47 20240906 747 14.46 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
3 20241121 150139 57 100.00 KOSPI 유통업 N N N N N 865 33 2 3.97 526318791 601583 381.83 832 964 811 1081 583 832 874.89 1.25 0 -11038 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 302 -4.65 0.38 12 1.72 -186.00 2297.00 1799 20240906 -51.92 747 20241114 15.80 1799 -51.92 20240906 747 15.80 20241114 1799 -51.92 20240906 747 15.80 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
4 20241121 140138 57 100.00 KOSPI 유통업 N N N N N 823 -9 5 -1.08 477886337 544257 345.44 832 964 811 1081 583 832 878.05 1.25 0 -8747 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 288 -4.42 0.36 12 1.56 -186.00 2297.00 1799 20240906 -54.25 747 20241114 10.17 1799 -54.25 20240906 747 10.17 20241114 1799 -54.25 20240906 747 10.17 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
5 20241121 130139 57 100.00 KOSPI 유통업 N N N N N 840 8 2 0.96 22159587 26172 16.61 832 859 832 1081 583 832 846.69 1.25 0 -2600 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 294 -4.52 0.37 12 0.07 -186.00 2297.00 1799 20240906 -53.31 747 20241114 12.45 1799 -53.31 20240906 747 12.45 20241114 1799 -53.31 20240906 747 12.45 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
6 20241121 120137 57 100.00 KOSPI 유통업 N N N N N 843 11 2 1.32 13745111 16257 10.32 832 859 832 1081 583 832 845.49 1.25 0 -2010 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 295 -4.53 0.37 12 0.05 -186.00 2297.00 1799 20240906 -53.14 747 20241114 12.85 1799 -53.14 20240906 747 12.85 20241114 1799 -53.14 20240906 747 12.85 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
7 20241121 110137 57 100.00 KOSPI 유통업 N N N N N 851 19 2 2.28 13159420 15561 9.88 832 859 832 1081 583 832 845.67 1.25 0 -1615 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 297 -4.58 0.37 12 0.04 -186.00 2297.00 1799 20240906 -52.70 747 20241114 13.92 1799 -52.70 20240906 747 13.92 20241114 1799 -52.70 20240906 747 13.92 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
8 20241121 100138 57 100.00 KOSPI 유통업 N N N N N 853 21 2 2.52 6693427 7914 5.02 832 859 832 1081 583 832 845.77 1.25 0 -2320 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 298 -4.59 0.37 12 0.02 -186.00 2297.00 1799 20240906 -52.58 747 20241114 14.19 1799 -52.58 20240906 747 14.19 20241114 1799 -52.58 20240906 747 14.19 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
9 20241121 090138 57 100.00 KOSPI 유통업 N N N N N 832 0 3 0.00 401856 483 0.31 832 832 832 1081 583 832 832.00 1.25 0 19 913 872 846 805 779 859 792 175 249 500 540 1 1 34958700 291 -4.47 0.36 12 0.00 -186.00 2297.00 1799 20240906 -53.75 747 20241114 11.38 1799 -53.75 20240906 747 11.38 20241114 1799 -53.75 20240906 747 11.38 20241114 0.20 N 002870 500 174 억 436244 N N 3 N 00 N
10 20241120 160137 57 100.00 KOSPI 유통업 N N N N N 832 -33 5 -3.82 133403702 157554 210.51 851 887 820 1124 606 865 846.72 1.24 0 -12626 921 892 866 837 811 907 852 175 259 500 570 1 1 34958700 291 -4.47 0.36 12 0.45 -186.00 2297.00 1799 20240906 -53.75 747 20241114 11.38 1799 -53.75 20240906 747 11.38 20241114 1799 -53.75 20240906 747 11.38 20241114 0.16 N 002870 500 174 억 434623 N N 3 N 00 N
11 20241120 150137 57 100.00 KOSPI 유통업 N N N N N 837 -28 5 -3.24 121635864 143437 191.65 851 887 820 1124 606 865 848.01 1.24 0 -1673 921 892 866 837 811 907 852 175 259 500 570 1 1 34958700 293 -4.50 0.36 12 0.41 -186.00 2297.00 1799 20240906 -53.47 747 20241114 12.05 1799 -53.47 20240906 747 12.05 20241114 1799 -53.47 20240906 747 12.05 20241114 0.16 N 002870 500 174 억 434623 N N 0 N 00 N
12 20241120 140140 57 100.00 KOSPI 유통업 N N N N N 864 -1 5 -0.12 48397255 56573 75.59 851 887 845 1124 606 865 855.48 1.24 0 -8164 921 892 866 837 811 907 852 175 259 500 570 1 1 34958700 302 -4.65 0.38 12 0.16 -186.00 2297.00 1799 20240906 -51.97 747 20241114 15.66 1799 -51.97 20240906 747 15.66 20241114 1799 -51.97 20240906 747 15.66 20241114 0.16 N 002870 500 174 억 434623 N N 0 N 00 N