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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1272,144,2,12.77,5775572862,4355824,771.50,1199,1450,1164,1466,790,1128,1325.94,1.33,0,-233690,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,445,-6.84,0.55,12,12.46,-186.00,2297.00,1799,20240906,-29.29,747,20241114,70.28,1799,-29.29,20240906,747,70.28,20241114,1799,-29.29,20240906,747,70.28,20241114,0.35,N,002870,500,174 억,,465694,N,N,3,N,00,N
20241128,150144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1268,140,2,12.41,5619125681,4231094,749.41,1199,1450,1164,1466,790,1128,1328.06,1.33,0,-243486,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,443,-6.82,0.55,12,12.10,-186.00,2297.00,1799,20240906,-29.52,747,20241114,69.75,1799,-29.52,20240906,747,69.75,20241114,1799,-29.52,20240906,747,69.75,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,140143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1293,165,2,14.63,5383280808,4049045,717.16,1199,1450,1164,1466,790,1128,1329.52,1.33,0,-227039,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,452,-6.95,0.56,12,11.58,-186.00,2297.00,1799,20240906,-28.13,747,20241114,73.09,1799,-28.13,20240906,747,73.09,20241114,1799,-28.13,20240906,747,73.09,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,130142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1311,183,2,16.22,4967964660,3728867,660.45,1199,1450,1164,1466,790,1128,1332.30,1.33,0,-224160,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,458,-7.05,0.57,12,10.67,-186.00,2297.00,1799,20240906,-27.13,747,20241114,75.50,1799,-27.13,20240906,747,75.50,20241114,1799,-27.13,20240906,747,75.50,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,120144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1320,192,2,17.02,4764060027,3573662,632.96,1199,1450,1164,1466,790,1128,1333.10,1.33,0,-220041,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,461,-7.10,0.57,12,10.22,-186.00,2297.00,1799,20240906,-26.63,747,20241114,76.71,1799,-26.63,20240906,747,76.71,20241114,1799,-26.63,20240906,747,76.71,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,110143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1334,206,2,18.26,4350847877,3262002,577.76,1199,1450,1164,1466,790,1128,1333.80,1.33,0,-198487,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,466,-7.17,0.58,12,9.33,-186.00,2297.00,1799,20240906,-25.85,747,20241114,78.58,1799,-25.85,20240906,747,78.58,20241114,1799,-25.85,20240906,747,78.58,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,100143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1363,235,2,20.83,1991723194,1531305,271.22,1199,1393,1164,1466,790,1128,1300.67,1.33,0,-86791,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,476,-7.33,0.59,12,4.38,-186.00,2297.00,1799,20240906,-24.24,747,20241114,82.46,1799,-24.24,20240906,747,82.46,20241114,1799,-24.24,20240906,747,82.46,20241114,0.35,N,002870,500,174 억,,465694,N,N,0,N,00,N
20241128,090142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1318,190,2,16.84,65507010,52939,9.38,1199,1318,1164,1466,790,1128,1237.41,1.33,0,-2678,1287,1207,1160,1080,1033,1184,1057,175,338,500,740,1,1,34958700,461,-7.09,0.57,12,0.15,-186.00,2297.00,1799,20240906,-26.74,747,20241114,76.44,1799,-26.74,20240906,747,76.44,20241114,1799,-26.74,20240906,747,76.44,20241114,0.35,N,002870,500,174 억,,465694,Y,N,0,N,00,N
20241127,160141,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1128,-61,5,-5.13,667084093,561852,33.87,1219,1240,1113,1545,833,1189,1187.34,1.53,0,-76466,1351,1270,1114,1033,877,1310,1073,175,356,500,780,1,1,34958700,394,-6.06,0.49,12,1.61,-186.00,2297.00,1799,20240906,-37.30,747,20241114,51.00,1799,-37.30,20240906,747,51.00,20241114,1799,-37.30,20240906,747,51.00,20241114,0.22,N,002870,500,174 억,,536539,N,N,2,N,00,N
20241127,150143,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1156,-33,5,-2.78,630859948,529954,31.95,1219,1240,1113,1545,833,1189,1190.41,1.53,0,-70677,1351,1270,1114,1033,877,1310,1073,175,356,500,780,1,1,34958700,404,-6.22,0.50,12,1.52,-186.00,2297.00,1799,20240906,-35.74,747,20241114,54.75,1799,-35.74,20240906,747,54.75,20241114,1799,-35.74,20240906,747,54.75,20241114,0.22,N,002870,500,174 억,,536539,N,N,2,N,00,N
20241127,140142,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1174,-15,5,-1.26,544005357,454067,27.37,1219,1240,1161,1545,833,1189,1198.07,1.53,0,-54326,1351,1270,1114,1033,877,1310,1073,175,356,500,780,1,1,34958700,410,-6.31,0.51,12,1.30,-186.00,2297.00,1799,20240906,-34.74,747,20241114,57.16,1799,-34.74,20240906,747,57.16,20241114,1799,-34.74,20240906,747,57.16,20241114,0.22,N,002870,500,174 억,,536539,N,N,2,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 20241128 160141 57 100.00 KOSPI 유통업 N N N N N 1272 144 2 12.77 5775572862 4355824 771.50 1199 1450 1164 1466 790 1128 1325.94 1.33 0 -233690 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 445 -6.84 0.55 12 12.46 -186.00 2297.00 1799 20240906 -29.29 747 20241114 70.28 1799 -29.29 20240906 747 70.28 20241114 1799 -29.29 20240906 747 70.28 20241114 0.35 N 002870 500 174 억 465694 N N 3 N 00 N
3 20241128 150144 57 100.00 KOSPI 유통업 N N N N N 1268 140 2 12.41 5619125681 4231094 749.41 1199 1450 1164 1466 790 1128 1328.06 1.33 0 -243486 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 443 -6.82 0.55 12 12.10 -186.00 2297.00 1799 20240906 -29.52 747 20241114 69.75 1799 -29.52 20240906 747 69.75 20241114 1799 -29.52 20240906 747 69.75 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
4 20241128 140143 57 100.00 KOSPI 유통업 N N N N N 1293 165 2 14.63 5383280808 4049045 717.16 1199 1450 1164 1466 790 1128 1329.52 1.33 0 -227039 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 452 -6.95 0.56 12 11.58 -186.00 2297.00 1799 20240906 -28.13 747 20241114 73.09 1799 -28.13 20240906 747 73.09 20241114 1799 -28.13 20240906 747 73.09 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
5 20241128 130142 57 100.00 KOSPI 유통업 N N N N N 1311 183 2 16.22 4967964660 3728867 660.45 1199 1450 1164 1466 790 1128 1332.30 1.33 0 -224160 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 458 -7.05 0.57 12 10.67 -186.00 2297.00 1799 20240906 -27.13 747 20241114 75.50 1799 -27.13 20240906 747 75.50 20241114 1799 -27.13 20240906 747 75.50 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
6 20241128 120144 57 100.00 KOSPI 유통업 N N N N N 1320 192 2 17.02 4764060027 3573662 632.96 1199 1450 1164 1466 790 1128 1333.10 1.33 0 -220041 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 461 -7.10 0.57 12 10.22 -186.00 2297.00 1799 20240906 -26.63 747 20241114 76.71 1799 -26.63 20240906 747 76.71 20241114 1799 -26.63 20240906 747 76.71 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
7 20241128 110143 57 100.00 KOSPI 유통업 N N N N N 1334 206 2 18.26 4350847877 3262002 577.76 1199 1450 1164 1466 790 1128 1333.80 1.33 0 -198487 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 466 -7.17 0.58 12 9.33 -186.00 2297.00 1799 20240906 -25.85 747 20241114 78.58 1799 -25.85 20240906 747 78.58 20241114 1799 -25.85 20240906 747 78.58 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
8 20241128 100143 57 100.00 KOSPI 유통업 N N N N N 1363 235 2 20.83 1991723194 1531305 271.22 1199 1393 1164 1466 790 1128 1300.67 1.33 0 -86791 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 476 -7.33 0.59 12 4.38 -186.00 2297.00 1799 20240906 -24.24 747 20241114 82.46 1799 -24.24 20240906 747 82.46 20241114 1799 -24.24 20240906 747 82.46 20241114 0.35 N 002870 500 174 억 465694 N N 0 N 00 N
9 20241128 090142 57 100.00 KOSPI 유통업 N N N N N 1318 190 2 16.84 65507010 52939 9.38 1199 1318 1164 1466 790 1128 1237.41 1.33 0 -2678 1287 1207 1160 1080 1033 1184 1057 175 338 500 740 1 1 34958700 461 -7.09 0.57 12 0.15 -186.00 2297.00 1799 20240906 -26.74 747 20241114 76.44 1799 -26.74 20240906 747 76.44 20241114 1799 -26.74 20240906 747 76.44 20241114 0.35 N 002870 500 174 억 465694 Y N 0 N 00 N
10 20241127 160141 57 100.00 KOSPI 유통업 N N N N N 1128 -61 5 -5.13 667084093 561852 33.87 1219 1240 1113 1545 833 1189 1187.34 1.53 0 -76466 1351 1270 1114 1033 877 1310 1073 175 356 500 780 1 1 34958700 394 -6.06 0.49 12 1.61 -186.00 2297.00 1799 20240906 -37.30 747 20241114 51.00 1799 -37.30 20240906 747 51.00 20241114 1799 -37.30 20240906 747 51.00 20241114 0.22 N 002870 500 174 억 536539 N N 2 N 00 N
11 20241127 150143 57 100.00 KOSPI 유통업 N N N N N 1156 -33 5 -2.78 630859948 529954 31.95 1219 1240 1113 1545 833 1189 1190.41 1.53 0 -70677 1351 1270 1114 1033 877 1310 1073 175 356 500 780 1 1 34958700 404 -6.22 0.50 12 1.52 -186.00 2297.00 1799 20240906 -35.74 747 20241114 54.75 1799 -35.74 20240906 747 54.75 20241114 1799 -35.74 20240906 747 54.75 20241114 0.22 N 002870 500 174 억 536539 N N 2 N 00 N
12 20241127 140142 57 100.00 KOSPI 유통업 N N N N N 1174 -15 5 -1.26 544005357 454067 27.37 1219 1240 1161 1545 833 1189 1198.07 1.53 0 -54326 1351 1270 1114 1033 877 1310 1073 175 356 500 780 1 1 34958700 410 -6.31 0.51 12 1.30 -186.00 2297.00 1799 20240906 -34.74 747 20241114 57.16 1799 -34.74 20240906 747 57.16 20241114 1799 -34.74 20240906 747 57.16 20241114 0.22 N 002870 500 174 억 536539 N N 2 N 00 N