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
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
20241121,160219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6980,-120,5,-1.69,1637444580,230842,59.07,7290,7300,6960,9230,4970,7100,7093.44,0.74,0,-48853,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,826,9.42,0.77,12,1.95,741.00,9020.00,12830,20240325,-45.60,5920,20231228,17.91,12830,-45.60,20240325,5950,17.31,20240909,12830,-45.60,20240325,5920,17.91,20231228,2.92,N,006880,500,59 억,,87069,N,N,2,N,00,N
20241121,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6990,-110,5,-1.55,1484931210,209171,53.52,7290,7300,6960,9230,4970,7100,7099.13,0.74,0,-46673,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,827,9.43,0.77,12,1.77,741.00,9020.00,12830,20240325,-45.52,5920,20231228,18.07,12830,-45.52,20240325,5950,17.48,20240909,12830,-45.52,20240325,5920,18.07,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,140223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,-90,5,-1.27,1375982640,193570,49.53,7290,7300,6960,9230,4970,7100,7108.45,0.74,0,-43264,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,829,9.46,0.78,12,1.64,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,130223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7060,-40,5,-0.56,1261365280,177260,45.36,7290,7300,6960,9230,4970,7100,7115.91,0.74,0,-40741,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,835,9.53,0.78,12,1.50,741.00,9020.00,12830,20240325,-44.97,5920,20231228,19.26,12830,-44.97,20240325,5950,18.66,20240909,12830,-44.97,20240325,5920,19.26,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,120222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,-100,5,-1.41,1209218690,169827,43.46,7290,7300,6960,9230,4970,7100,7120.30,0.74,0,-39228,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,828,9.45,0.78,12,1.44,741.00,9020.00,12830,20240325,-45.44,5920,20231228,18.24,12830,-45.44,20240325,5950,17.65,20240909,12830,-45.44,20240325,5920,18.24,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,110221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,-80,5,-1.13,1101520190,154447,39.52,7290,7300,6960,9230,4970,7100,7132.04,0.74,0,-36082,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,830,9.47,0.78,12,1.31,741.00,9020.00,12830,20240325,-45.28,5920,20231228,18.58,12830,-45.28,20240325,5950,17.98,20240909,12830,-45.28,20240325,5920,18.58,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7070,-30,5,-0.42,861605880,120305,30.78,7290,7300,7060,9230,4970,7100,7161.88,0.74,0,-30974,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,836,9.54,0.78,12,1.02,741.00,9020.00,12830,20240325,-44.89,5920,20231228,19.43,12830,-44.89,20240325,5950,18.82,20240909,12830,-44.89,20240325,5920,19.43,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241121,090221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7160,60,2,0.85,318393400,43983,11.25,7290,7300,7160,9230,4970,7100,7239.20,0.74,0,-13554,7366,7232,7046,6912,6726,7300,6980,59,2130,500,4400,10,1,11828858,847,9.66,0.79,12,0.37,741.00,9020.00,12830,20240325,-44.19,5920,20231228,20.95,12830,-44.19,20240325,5950,20.34,20240909,12830,-44.19,20240325,5920,20.95,20231228,2.92,N,006880,500,59 억,,87069,N,N,10,N,00,N
20241120,160220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7100,150,2,2.16,1505489990,213641,289.62,7090,7180,6860,9030,4870,6950,7046.36,0.92,0,-20552,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,840,9.58,0.79,12,1.81,741.00,9020.00,12830,20240325,-44.66,5920,20231228,19.93,12830,-44.66,20240325,5950,19.33,20240909,12830,-44.66,20240325,5920,19.93,20231228,2.90,N,006880,500,59 억,,108880,N,N,10,N,00,N
20241120,150223,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-20,5,-0.29,1244207250,176653,239.48,7090,7180,6860,9030,4870,6950,7043.23,0.92,0,-11419,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,820,9.35,0.77,12,1.49,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,N,00,N
20241120,140224,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6980,30,2,0.43,1136853680,161145,218.45,7090,7180,6950,9030,4870,6950,7054.85,0.92,0,-11509,7183,7066,6993,6876,6803,7030,6840,59,2080,500,4300,10,1,11828858,826,9.42,0.77,12,1.36,741.00,9020.00,12830,20240325,-45.60,5920,20231228,17.91,12830,-45.60,20240325,5950,17.31,20240909,12830,-45.60,20240325,5920,17.91,20231228,2.90,N,006880,500,59 억,,108880,N,N,5,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 160219 57 100.00 KOSPI 유통업 N N N N N 6980 -120 5 -1.69 1637444580 230842 59.07 7290 7300 6960 9230 4970 7100 7093.44 0.74 0 -48853 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 826 9.42 0.77 12 1.95 741.00 9020.00 12830 20240325 -45.60 5920 20231228 17.91 12830 -45.60 20240325 5950 17.31 20240909 12830 -45.60 20240325 5920 17.91 20231228 2.92 N 006880 500 59 억 87069 N N 2 N 00 N
3 20241121 150223 57 100.00 KOSPI 유통업 N N N N N 6990 -110 5 -1.55 1484931210 209171 53.52 7290 7300 6960 9230 4970 7100 7099.13 0.74 0 -46673 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 827 9.43 0.77 12 1.77 741.00 9020.00 12830 20240325 -45.52 5920 20231228 18.07 12830 -45.52 20240325 5950 17.48 20240909 12830 -45.52 20240325 5920 18.07 20231228 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
4 20241121 140223 57 100.00 KOSPI 유통업 N N N N N 7010 -90 5 -1.27 1375982640 193570 49.53 7290 7300 6960 9230 4970 7100 7108.45 0.74 0 -43264 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 829 9.46 0.78 12 1.64 741.00 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 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
5 20241121 130223 57 100.00 KOSPI 유통업 N N N N N 7060 -40 5 -0.56 1261365280 177260 45.36 7290 7300 6960 9230 4970 7100 7115.91 0.74 0 -40741 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 835 9.53 0.78 12 1.50 741.00 9020.00 12830 20240325 -44.97 5920 20231228 19.26 12830 -44.97 20240325 5950 18.66 20240909 12830 -44.97 20240325 5920 19.26 20231228 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
6 20241121 120222 57 100.00 KOSPI 유통업 N N N N N 7000 -100 5 -1.41 1209218690 169827 43.46 7290 7300 6960 9230 4970 7100 7120.30 0.74 0 -39228 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 828 9.45 0.78 12 1.44 741.00 9020.00 12830 20240325 -45.44 5920 20231228 18.24 12830 -45.44 20240325 5950 17.65 20240909 12830 -45.44 20240325 5920 18.24 20231228 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
7 20241121 110221 57 100.00 KOSPI 유통업 N N N N N 7020 -80 5 -1.13 1101520190 154447 39.52 7290 7300 6960 9230 4970 7100 7132.04 0.74 0 -36082 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 830 9.47 0.78 12 1.31 741.00 9020.00 12830 20240325 -45.28 5920 20231228 18.58 12830 -45.28 20240325 5950 17.98 20240909 12830 -45.28 20240325 5920 18.58 20231228 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
8 20241121 100221 57 100.00 KOSPI 유통업 N N N N N 7070 -30 5 -0.42 861605880 120305 30.78 7290 7300 7060 9230 4970 7100 7161.88 0.74 0 -30974 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 836 9.54 0.78 12 1.02 741.00 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 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
9 20241121 090221 57 100.00 KOSPI 유통업 N N N N N 7160 60 2 0.85 318393400 43983 11.25 7290 7300 7160 9230 4970 7100 7239.20 0.74 0 -13554 7366 7232 7046 6912 6726 7300 6980 59 2130 500 4400 10 1 11828858 847 9.66 0.79 12 0.37 741.00 9020.00 12830 20240325 -44.19 5920 20231228 20.95 12830 -44.19 20240325 5950 20.34 20240909 12830 -44.19 20240325 5920 20.95 20231228 2.92 N 006880 500 59 억 87069 N N 10 N 00 N
10 20241120 160220 57 100.00 KOSPI 유통업 N N N N N 7100 150 2 2.16 1505489990 213641 289.62 7090 7180 6860 9030 4870 6950 7046.36 0.92 0 -20552 7183 7066 6993 6876 6803 7030 6840 59 2080 500 4300 10 1 11828858 840 9.58 0.79 12 1.81 741.00 9020.00 12830 20240325 -44.66 5920 20231228 19.93 12830 -44.66 20240325 5950 19.33 20240909 12830 -44.66 20240325 5920 19.93 20231228 2.90 N 006880 500 59 억 108880 N N 10 N 00 N
11 20241120 150223 57 100.00 KOSPI 유통업 N N N N N 6930 -20 5 -0.29 1244207250 176653 239.48 7090 7180 6860 9030 4870 6950 7043.23 0.92 0 -11419 7183 7066 6993 6876 6803 7030 6840 59 2080 500 4300 10 1 11828858 820 9.35 0.77 12 1.49 741.00 9020.00 12830 20240325 -45.99 5920 20231228 17.06 12830 -45.99 20240325 5950 16.47 20240909 12830 -45.99 20240325 5920 17.06 20231228 2.90 N 006880 500 59 억 108880 N N 5 N 00 N
12 20241120 140224 57 100.00 KOSPI 유통업 N N N N N 6980 30 2 0.43 1136853680 161145 218.45 7090 7180 6950 9030 4870 6950 7054.85 0.92 0 -11509 7183 7066 6993 6876 6803 7030 6840 59 2080 500 4300 10 1 11828858 826 9.42 0.77 12 1.36 741.00 9020.00 12830 20240325 -45.60 5920 20231228 17.91 12830 -45.60 20240325 5950 17.31 20240909 12830 -45.60 20240325 5920 17.91 20231228 2.90 N 006880 500 59 억 108880 N N 5 N 00 N