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
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
20241121,160232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-50,5,-0.13,2471099350,62867,134.42,39150,39600,38850,50800,27450,39150,39307.57,13.79,0,13890,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15346,18.19,2.19,12,0.16,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,1717,N,00,N
20241121,150236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,50,2,0.13,2239274350,56943,121.75,39150,39600,38850,50800,27450,39150,39324.85,13.79,0,14824,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15385,18.24,2.20,12,0.15,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,140236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39300,150,2,0.38,1981485100,50372,107.70,39150,39600,38850,50800,27450,39150,39337.04,13.79,0,13960,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15425,18.29,2.21,12,0.13,2149.00,17823.00,68800,20231121,-42.88,36750,20241114,6.94,65800,-40.27,20240102,36750,6.94,20241114,68800,-42.88,20231121,36750,6.94,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,130236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39450,300,2,0.77,1621228350,41211,88.12,39150,39600,38850,50800,27450,39150,39339.71,13.79,0,11664,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15483,18.36,2.21,12,0.11,2149.00,17823.00,68800,20231121,-42.66,36750,20241114,7.35,65800,-40.05,20240102,36750,7.35,20241114,68800,-42.66,20231121,36750,7.35,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,120234,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39400,250,2,0.64,1456062700,37022,79.16,39150,39600,38850,50800,27450,39150,39329.67,13.79,0,10674,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15464,18.33,2.21,12,0.09,2149.00,17823.00,68800,20231121,-42.73,36750,20241114,7.21,65800,-40.12,20240102,36750,7.21,20241114,68800,-42.73,20231121,36750,7.21,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,110233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39450,300,2,0.77,1020675550,25992,55.58,39150,39600,38850,50800,27450,39150,39268.84,13.79,0,6753,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15483,18.36,2.21,12,0.07,2149.00,17823.00,68800,20231121,-42.66,36750,20241114,7.35,65800,-40.05,20240102,36750,7.35,20241114,68800,-42.66,20231121,36750,7.35,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,100235,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39400,250,2,0.64,541216500,13803,29.51,39150,39600,38850,50800,27450,39150,39210.07,13.79,0,3578,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15464,18.33,2.21,12,0.04,2149.00,17823.00,68800,20231121,-42.73,36750,20241114,7.21,65800,-40.12,20240102,36750,7.21,20241114,68800,-42.73,20231121,36750,7.21,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241121,090234,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,50,2,0.13,33810200,865,1.85,39150,39200,38850,50800,27450,39150,39086.79,13.79,0,-87,39683,39416,39033,38766,38383,39550,38900,1962,11650,5000,28970,50,1,39248121,15385,18.24,2.20,12,0.00,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.24,N,008770,5000,1962 억,,5413195,N,N,489,N,00,N
20241120,160233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1820600150,46570,74.08,39000,39300,38650,50900,27450,39200,39093.65,13.79,0,-849,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.12,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,489,N,00,N
20241120,150237,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1567286700,40107,63.80,39000,39250,38650,50900,27450,39200,39077.63,13.79,0,258,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.10,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,N,00,N
20241120,140238,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-50,5,-0.13,1472559750,37687,59.95,39000,39250,38650,50900,27450,39200,39073.41,13.79,0,129,39800,39500,39200,38900,38600,39500,38900,1962,11700,5000,29000,50,1,39248121,15366,18.22,2.20,12,0.10,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5412704,N,N,766,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 55 60.00 KOSPI200 유통업 N N N Y 60 N 39100 -50 5 -0.13 2471099350 62867 134.42 39150 39600 38850 50800 27450 39150 39307.57 13.79 0 13890 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15346 18.19 2.19 12 0.16 2149.00 17823.00 68800 20231121 -43.17 36750 20241114 6.39 65800 -40.58 20240102 36750 6.39 20241114 68800 -43.17 20231121 36750 6.39 20241114 1.24 N 008770 5000 1962 억 5413195 N N 1717 N 00 N
3 20241121 150236 55 60.00 KOSPI200 유통업 N N N Y 60 N 39200 50 2 0.13 2239274350 56943 121.75 39150 39600 38850 50800 27450 39150 39324.85 13.79 0 14824 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15385 18.24 2.20 12 0.15 2149.00 17823.00 68800 20231121 -43.02 36750 20241114 6.67 65800 -40.43 20240102 36750 6.67 20241114 68800 -43.02 20231121 36750 6.67 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
4 20241121 140236 55 60.00 KOSPI200 유통업 N N N Y 60 N 39300 150 2 0.38 1981485100 50372 107.70 39150 39600 38850 50800 27450 39150 39337.04 13.79 0 13960 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15425 18.29 2.21 12 0.13 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 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
5 20241121 130236 55 60.00 KOSPI200 유통업 N N N Y 60 N 39450 300 2 0.77 1621228350 41211 88.12 39150 39600 38850 50800 27450 39150 39339.71 13.79 0 11664 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15483 18.36 2.21 12 0.11 2149.00 17823.00 68800 20231121 -42.66 36750 20241114 7.35 65800 -40.05 20240102 36750 7.35 20241114 68800 -42.66 20231121 36750 7.35 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
6 20241121 120234 55 60.00 KOSPI200 유통업 N N N Y 60 N 39400 250 2 0.64 1456062700 37022 79.16 39150 39600 38850 50800 27450 39150 39329.67 13.79 0 10674 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15464 18.33 2.21 12 0.09 2149.00 17823.00 68800 20231121 -42.73 36750 20241114 7.21 65800 -40.12 20240102 36750 7.21 20241114 68800 -42.73 20231121 36750 7.21 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
7 20241121 110233 55 60.00 KOSPI200 유통업 N N N Y 60 N 39450 300 2 0.77 1020675550 25992 55.58 39150 39600 38850 50800 27450 39150 39268.84 13.79 0 6753 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15483 18.36 2.21 12 0.07 2149.00 17823.00 68800 20231121 -42.66 36750 20241114 7.35 65800 -40.05 20240102 36750 7.35 20241114 68800 -42.66 20231121 36750 7.35 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
8 20241121 100235 55 60.00 KOSPI200 유통업 N N N Y 60 N 39400 250 2 0.64 541216500 13803 29.51 39150 39600 38850 50800 27450 39150 39210.07 13.79 0 3578 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15464 18.33 2.21 12 0.04 2149.00 17823.00 68800 20231121 -42.73 36750 20241114 7.21 65800 -40.12 20240102 36750 7.21 20241114 68800 -42.73 20231121 36750 7.21 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
9 20241121 090234 55 60.00 KOSPI200 유통업 N N N Y 60 N 39200 50 2 0.13 33810200 865 1.85 39150 39200 38850 50800 27450 39150 39086.79 13.79 0 -87 39683 39416 39033 38766 38383 39550 38900 1962 11650 5000 28970 50 1 39248121 15385 18.24 2.20 12 0.00 2149.00 17823.00 68800 20231121 -43.02 36750 20241114 6.67 65800 -40.43 20240102 36750 6.67 20241114 68800 -43.02 20231121 36750 6.67 20241114 1.24 N 008770 5000 1962 억 5413195 N N 489 N 00 N
10 20241120 160233 55 60.00 KOSPI200 유통업 N N N Y 60 N 39150 -50 5 -0.13 1820600150 46570 74.08 39000 39300 38650 50900 27450 39200 39093.65 13.79 0 -849 39800 39500 39200 38900 38600 39500 38900 1962 11700 5000 29000 50 1 39248121 15366 18.22 2.20 12 0.12 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 1.25 N 008770 5000 1962 억 5412704 N N 489 N 00 N
11 20241120 150237 55 60.00 KOSPI200 유통업 N N N Y 60 N 39150 -50 5 -0.13 1567286700 40107 63.80 39000 39250 38650 50900 27450 39200 39077.63 13.79 0 258 39800 39500 39200 38900 38600 39500 38900 1962 11700 5000 29000 50 1 39248121 15366 18.22 2.20 12 0.10 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 1.25 N 008770 5000 1962 억 5412704 N N 766 N 00 N
12 20241120 140238 55 60.00 KOSPI200 유통업 N N N Y 60 N 39150 -50 5 -0.13 1472559750 37687 59.95 39000 39250 38650 50900 27450 39200 39073.41 13.79 0 129 39800 39500 39200 38900 38600 39500 38900 1962 11700 5000 29000 50 1 39248121 15366 18.22 2.20 12 0.10 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 1.25 N 008770 5000 1962 억 5412704 N N 766 N 00 N