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
008600/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
20241121,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,115331348,319411,219.54,358,375,350,465,251,358,361.07,1.11,0,-4058,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.48,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,1,N,00,N
20241121,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,360,2,2,0.56,113517727,314438,216.13,358,375,350,465,251,358,361.02,1.11,0,-4046,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,242,-1.57,0.22,12,0.47,-230.00,1644.00,809,20231114,-55.50,349,20241113,3.15,744,-51.61,20240115,349,3.15,20241113,753,-52.19,20231127,349,3.15,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,140235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,55775258,153486,105.50,358,375,350,465,251,358,363.39,1.11,0,-4206,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.23,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,130235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,366,8,2,2.23,54407263,149744,102.93,358,375,350,465,251,358,363.34,1.11,0,-4153,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,246,-1.59,0.22,12,0.22,-230.00,1644.00,809,20231114,-54.76,349,20241113,4.87,744,-50.81,20240115,349,4.87,20241113,753,-51.39,20231127,349,4.87,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,120233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,367,9,2,2.51,30860587,86058,59.15,358,371,350,465,251,358,358.60,1.11,0,-3499,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,247,-1.60,0.22,12,0.13,-230.00,1644.00,809,20231114,-54.64,349,20241113,5.16,744,-50.67,20240115,349,5.16,20241113,753,-51.26,20231127,349,5.16,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,110233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,0,3,0.00,20806115,58240,40.03,358,360,350,465,251,358,357.25,1.11,0,81,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.09,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,100234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-2,5,-0.56,9010310,25285,17.38,358,360,350,465,251,358,356.35,1.11,0,-43,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.04,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241121,090234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,0,3,0.00,121362,339,0.23,358,358,358,465,251,358,358.00,1.11,0,-50,366,362,356,352,346,364,354,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.00,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,746674,N,N,2,N,00,N
20241120,160232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-1,5,-0.28,51473243,145488,56.73,356,360,350,466,252,359,353.80,1.11,0,1334,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,241,-1.56,0.22,12,0.22,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,745340,N,N,2,N,00,N
20241120,150236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-2,5,-0.56,48735664,137801,53.73,356,360,350,466,252,359,353.67,1.11,0,1895,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,240,-1.55,0.22,12,0.20,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,745340,N,N,0,N,00,N
20241120,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,356,-3,5,-0.84,44742019,126558,49.35,356,360,350,466,252,359,353.53,1.11,0,1692,380,369,361,350,342,365,346,729,107,1000,250,1,1,67236039,239,-1.55,0.22,12,0.19,-230.00,1644.00,809,20231114,-56.00,349,20241113,2.01,744,-52.15,20240115,349,2.01,20241113,753,-52.72,20231127,349,2.01,20241113,0.38,N,008600,1000,728 억,,745340,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 160232 57 100.00 KOSPI 유통업 N N N N N 366 8 2 2.23 115331348 319411 219.54 358 375 350 465 251 358 361.07 1.11 0 -4058 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 246 -1.59 0.22 12 0.48 -230.00 1644.00 809 20231114 -54.76 349 20241113 4.87 744 -50.81 20240115 349 4.87 20241113 753 -51.39 20231127 349 4.87 20241113 0.38 N 008600 1000 728 억 746674 N N 1 N 00 N
3 20241121 150236 57 100.00 KOSPI 유통업 N N N N N 360 2 2 0.56 113517727 314438 216.13 358 375 350 465 251 358 361.02 1.11 0 -4046 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 242 -1.57 0.22 12 0.47 -230.00 1644.00 809 20231114 -55.50 349 20241113 3.15 744 -51.61 20240115 349 3.15 20241113 753 -52.19 20231127 349 3.15 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
4 20241121 140235 57 100.00 KOSPI 유통업 N N N N N 366 8 2 2.23 55775258 153486 105.50 358 375 350 465 251 358 363.39 1.11 0 -4206 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 246 -1.59 0.22 12 0.23 -230.00 1644.00 809 20231114 -54.76 349 20241113 4.87 744 -50.81 20240115 349 4.87 20241113 753 -51.39 20231127 349 4.87 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
5 20241121 130235 57 100.00 KOSPI 유통업 N N N N N 366 8 2 2.23 54407263 149744 102.93 358 375 350 465 251 358 363.34 1.11 0 -4153 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 246 -1.59 0.22 12 0.22 -230.00 1644.00 809 20231114 -54.76 349 20241113 4.87 744 -50.81 20240115 349 4.87 20241113 753 -51.39 20231127 349 4.87 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
6 20241121 120233 57 100.00 KOSPI 유통업 N N N N N 367 9 2 2.51 30860587 86058 59.15 358 371 350 465 251 358 358.60 1.11 0 -3499 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 247 -1.60 0.22 12 0.13 -230.00 1644.00 809 20231114 -54.64 349 20241113 5.16 744 -50.67 20240115 349 5.16 20241113 753 -51.26 20231127 349 5.16 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
7 20241121 110233 57 100.00 KOSPI 유통업 N N N N N 358 0 3 0.00 20806115 58240 40.03 358 360 350 465 251 358 357.25 1.11 0 81 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 241 -1.56 0.22 12 0.09 -230.00 1644.00 809 20231114 -55.75 349 20241113 2.58 744 -51.88 20240115 349 2.58 20241113 753 -52.46 20231127 349 2.58 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
8 20241121 100234 57 100.00 KOSPI 유통업 N N N N N 356 -2 5 -0.56 9010310 25285 17.38 358 360 350 465 251 358 356.35 1.11 0 -43 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 239 -1.55 0.22 12 0.04 -230.00 1644.00 809 20231114 -56.00 349 20241113 2.01 744 -52.15 20240115 349 2.01 20241113 753 -52.72 20231127 349 2.01 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
9 20241121 090234 57 100.00 KOSPI 유통업 N N N N N 358 0 3 0.00 121362 339 0.23 358 358 358 465 251 358 358.00 1.11 0 -50 366 362 356 352 346 364 354 729 107 1000 250 1 1 67236039 241 -1.56 0.22 12 0.00 -230.00 1644.00 809 20231114 -55.75 349 20241113 2.58 744 -51.88 20240115 349 2.58 20241113 753 -52.46 20231127 349 2.58 20241113 0.38 N 008600 1000 728 억 746674 N N 2 N 00 N
10 20241120 160232 57 100.00 KOSPI 유통업 N N N N N 358 -1 5 -0.28 51473243 145488 56.73 356 360 350 466 252 359 353.80 1.11 0 1334 380 369 361 350 342 365 346 729 107 1000 250 1 1 67236039 241 -1.56 0.22 12 0.22 -230.00 1644.00 809 20231114 -55.75 349 20241113 2.58 744 -51.88 20240115 349 2.58 20241113 753 -52.46 20231127 349 2.58 20241113 0.38 N 008600 1000 728 억 745340 N N 2 N 00 N
11 20241120 150236 57 100.00 KOSPI 유통업 N N N N N 357 -2 5 -0.56 48735664 137801 53.73 356 360 350 466 252 359 353.67 1.11 0 1895 380 369 361 350 342 365 346 729 107 1000 250 1 1 67236039 240 -1.55 0.22 12 0.20 -230.00 1644.00 809 20231114 -55.87 349 20241113 2.29 744 -52.02 20240115 349 2.29 20241113 753 -52.59 20231127 349 2.29 20241113 0.38 N 008600 1000 728 억 745340 N N 0 N 00 N
12 20241120 140237 57 100.00 KOSPI 유통업 N N N N N 356 -3 5 -0.84 44742019 126558 49.35 356 360 350 466 252 359 353.53 1.11 0 1692 380 369 361 350 342 365 346 729 107 1000 250 1 1 67236039 239 -1.55 0.22 12 0.19 -230.00 1644.00 809 20231114 -56.00 349 20241113 2.01 744 -52.15 20240115 349 2.01 20241113 753 -52.72 20231127 349 2.01 20241113 0.38 N 008600 1000 728 억 745340 N N 0 N 00 N