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
007070/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
20241121,160221,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21650,400,2,1.88,7128146150,326425,260.40,21200,22150,21050,27600,14900,21250,21837.01,8.18,0,94156,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22671,128.11,0.55,12,0.31,169.00,39406.00,25400,20231115,-14.76,18350,20240416,17.98,23900,-9.41,20240108,18350,17.98,20240416,25400,-14.76,20231121,18350,17.98,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,203,N,00,N
20241121,150225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21600,350,2,1.65,6802477700,311373,248.39,21200,22150,21050,27600,14900,21250,21846.72,8.18,0,89906,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22619,127.81,0.55,12,0.30,169.00,39406.00,25400,20231115,-14.96,18350,20240416,17.71,23900,-9.62,20240108,18350,17.71,20240416,25400,-14.96,20231121,18350,17.71,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,140224,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21700,450,2,2.12,5824956800,266341,212.47,21200,22150,21050,27600,14900,21250,21870.30,8.18,0,78290,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22724,128.40,0.55,12,0.25,169.00,39406.00,25400,20231115,-14.57,18350,20240416,18.26,23900,-9.21,20240108,18350,18.26,20240416,25400,-14.57,20231121,18350,18.26,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,130224,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22100,850,2,4.00,4727972350,216346,172.58,21200,22150,21050,27600,14900,21250,21853.75,8.18,0,78132,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,23143,130.77,0.56,12,0.21,169.00,39406.00,25400,20231115,-12.99,18350,20240416,20.44,23900,-7.53,20240108,18350,20.44,20240416,25400,-12.99,20231121,18350,20.44,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,120223,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21950,700,2,3.29,4059943950,186068,148.43,21200,22100,21050,27600,14900,21250,21819.68,8.18,0,68512,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22986,129.88,0.56,12,0.18,169.00,39406.00,25400,20231115,-13.58,18350,20240416,19.62,23900,-8.16,20240108,18350,19.62,20240416,25400,-13.58,20231121,18350,19.62,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,110222,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,22050,800,2,3.76,3435779450,157709,125.81,21200,22100,21050,27600,14900,21250,21785.56,8.18,0,58951,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,23090,130.47,0.56,12,0.15,169.00,39406.00,25400,20231115,-13.19,18350,20240416,20.16,23900,-7.74,20240108,18350,20.16,20240416,25400,-13.19,20231121,18350,20.16,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,100222,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21850,600,2,2.82,1510866500,69905,55.76,21200,21950,21050,27600,14900,21250,21613.14,8.18,0,27088,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22881,129.29,0.55,12,0.07,169.00,39406.00,25400,20231115,-13.98,18350,20240416,19.07,23900,-8.58,20240108,18350,19.07,20240416,25400,-13.98,20231121,18350,19.07,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241121,090222,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21200,-50,5,-0.24,7314250,345,0.28,21200,21250,21200,27600,14900,21250,21200.72,8.18,0,146,21683,21466,21133,20916,20583,21575,21025,1047,6350,1000,16570,50,1,104717922,22200,125.44,0.54,12,0.00,169.00,39406.00,25400,20231115,-16.54,18350,20240416,15.53,23900,-11.30,20240108,18350,15.53,20240416,25400,-16.54,20231121,18350,15.53,20240416,0.33,N,007070,1000,1047 억,,8562279,N,N,107,N,00,N
20241120,160221,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21250,350,2,1.67,2642551850,125146,169.69,20800,21350,20800,27150,14650,20900,21115.61,8.15,0,24948,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22253,125.74,0.54,12,0.12,169.00,39406.00,25500,20231113,-16.67,18350,20240416,15.80,23900,-11.09,20240108,18350,15.80,20240416,25400,-16.34,20231121,18350,15.80,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,107,N,00,N
20241120,150224,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21200,300,2,1.44,2507115600,118762,161.03,20800,21350,20800,27150,14650,20900,21110.42,8.15,0,23835,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22200,125.44,0.54,12,0.11,169.00,39406.00,25500,20231113,-16.86,18350,20240416,15.53,23900,-11.30,20240108,18350,15.53,20240416,25400,-16.54,20231121,18350,15.53,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,N,00,N
20241120,140225,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21150,250,2,1.20,2119789650,100499,136.27,20800,21350,20800,27150,14650,20900,21092.64,8.15,0,18507,21233,21066,20883,20716,20533,21150,20800,1047,6250,1000,16300,50,1,104717922,22148,125.15,0.54,12,0.10,169.00,39406.00,25500,20231113,-17.06,18350,20240416,15.26,23900,-11.51,20240108,18350,15.26,20240416,25400,-16.73,20231121,18350,15.26,20240416,0.33,N,007070,1000,1047 억,,8532735,N,N,148,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 160221 55 30.00 KOSPI200 유통업 N N N Y 40 N 21650 400 2 1.88 7128146150 326425 260.40 21200 22150 21050 27600 14900 21250 21837.01 8.18 0 94156 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22671 128.11 0.55 12 0.31 169.00 39406.00 25400 20231115 -14.76 18350 20240416 17.98 23900 -9.41 20240108 18350 17.98 20240416 25400 -14.76 20231121 18350 17.98 20240416 0.33 N 007070 1000 1047 억 8562279 N N 203 N 00 N
3 20241121 150225 55 30.00 KOSPI200 유통업 N N N Y 40 N 21600 350 2 1.65 6802477700 311373 248.39 21200 22150 21050 27600 14900 21250 21846.72 8.18 0 89906 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22619 127.81 0.55 12 0.30 169.00 39406.00 25400 20231115 -14.96 18350 20240416 17.71 23900 -9.62 20240108 18350 17.71 20240416 25400 -14.96 20231121 18350 17.71 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
4 20241121 140224 55 30.00 KOSPI200 유통업 N N N Y 40 N 21700 450 2 2.12 5824956800 266341 212.47 21200 22150 21050 27600 14900 21250 21870.30 8.18 0 78290 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22724 128.40 0.55 12 0.25 169.00 39406.00 25400 20231115 -14.57 18350 20240416 18.26 23900 -9.21 20240108 18350 18.26 20240416 25400 -14.57 20231121 18350 18.26 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
5 20241121 130224 55 30.00 KOSPI200 유통업 N N N Y 40 N 22100 850 2 4.00 4727972350 216346 172.58 21200 22150 21050 27600 14900 21250 21853.75 8.18 0 78132 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 23143 130.77 0.56 12 0.21 169.00 39406.00 25400 20231115 -12.99 18350 20240416 20.44 23900 -7.53 20240108 18350 20.44 20240416 25400 -12.99 20231121 18350 20.44 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
6 20241121 120223 55 30.00 KOSPI200 유통업 N N N Y 40 N 21950 700 2 3.29 4059943950 186068 148.43 21200 22100 21050 27600 14900 21250 21819.68 8.18 0 68512 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22986 129.88 0.56 12 0.18 169.00 39406.00 25400 20231115 -13.58 18350 20240416 19.62 23900 -8.16 20240108 18350 19.62 20240416 25400 -13.58 20231121 18350 19.62 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
7 20241121 110222 55 30.00 KOSPI200 유통업 N N N Y 40 N 22050 800 2 3.76 3435779450 157709 125.81 21200 22100 21050 27600 14900 21250 21785.56 8.18 0 58951 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 23090 130.47 0.56 12 0.15 169.00 39406.00 25400 20231115 -13.19 18350 20240416 20.16 23900 -7.74 20240108 18350 20.16 20240416 25400 -13.19 20231121 18350 20.16 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
8 20241121 100222 55 30.00 KOSPI200 유통업 N N N Y 40 N 21850 600 2 2.82 1510866500 69905 55.76 21200 21950 21050 27600 14900 21250 21613.14 8.18 0 27088 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22881 129.29 0.55 12 0.07 169.00 39406.00 25400 20231115 -13.98 18350 20240416 19.07 23900 -8.58 20240108 18350 19.07 20240416 25400 -13.98 20231121 18350 19.07 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
9 20241121 090222 55 30.00 KOSPI200 유통업 N N N Y 40 N 21200 -50 5 -0.24 7314250 345 0.28 21200 21250 21200 27600 14900 21250 21200.72 8.18 0 146 21683 21466 21133 20916 20583 21575 21025 1047 6350 1000 16570 50 1 104717922 22200 125.44 0.54 12 0.00 169.00 39406.00 25400 20231115 -16.54 18350 20240416 15.53 23900 -11.30 20240108 18350 15.53 20240416 25400 -16.54 20231121 18350 15.53 20240416 0.33 N 007070 1000 1047 억 8562279 N N 107 N 00 N
10 20241120 160221 55 30.00 KOSPI200 유통업 N N N Y 40 N 21250 350 2 1.67 2642551850 125146 169.69 20800 21350 20800 27150 14650 20900 21115.61 8.15 0 24948 21233 21066 20883 20716 20533 21150 20800 1047 6250 1000 16300 50 1 104717922 22253 125.74 0.54 12 0.12 169.00 39406.00 25500 20231113 -16.67 18350 20240416 15.80 23900 -11.09 20240108 18350 15.80 20240416 25400 -16.34 20231121 18350 15.80 20240416 0.33 N 007070 1000 1047 억 8532735 N N 107 N 00 N
11 20241120 150224 55 30.00 KOSPI200 유통업 N N N Y 40 N 21200 300 2 1.44 2507115600 118762 161.03 20800 21350 20800 27150 14650 20900 21110.42 8.15 0 23835 21233 21066 20883 20716 20533 21150 20800 1047 6250 1000 16300 50 1 104717922 22200 125.44 0.54 12 0.11 169.00 39406.00 25500 20231113 -16.86 18350 20240416 15.53 23900 -11.30 20240108 18350 15.53 20240416 25400 -16.54 20231121 18350 15.53 20240416 0.33 N 007070 1000 1047 억 8532735 N N 148 N 00 N
12 20241120 140225 55 30.00 KOSPI200 유통업 N N N Y 40 N 21150 250 2 1.20 2119789650 100499 136.27 20800 21350 20800 27150 14650 20900 21092.64 8.15 0 18507 21233 21066 20883 20716 20533 21150 20800 1047 6250 1000 16300 50 1 104717922 22148 125.15 0.54 12 0.10 169.00 39406.00 25500 20231113 -17.06 18350 20240416 15.26 23900 -11.51 20240108 18350 15.26 20240416 25400 -16.73 20231121 18350 15.26 20240416 0.33 N 007070 1000 1047 억 8532735 N N 148 N 00 N