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
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
20241128,160230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6910,-90,5,-1.29,1804336760,255755,112.83,7120,7210,6910,9100,4900,7000,7055.31,1.03,0,-35662,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,817,9.33,0.77,12,2.16,741.00,9020.00,12830,20240325,-46.14,5920,20231228,16.72,12830,-46.14,20240325,5950,16.13,20240909,12830,-46.14,20240325,5920,16.72,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,150235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-70,5,-1.00,1724139110,244160,107.71,7120,7210,6920,9100,4900,7000,7061.52,1.03,0,-34696,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,820,9.35,0.77,12,2.06,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,140234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6940,-60,5,-0.86,1612076320,228011,100.59,7120,7210,6920,9100,4900,7000,7070.18,1.03,0,-34121,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,821,9.37,0.77,12,1.93,741.00,9020.00,12830,20240325,-45.91,5920,20231228,17.23,12830,-45.91,20240325,5950,16.64,20240909,12830,-45.91,20240325,5920,17.23,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,130231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,0,3,0.00,1415918600,199872,88.17,7120,7210,6960,9100,4900,7000,7084.14,1.03,0,-32415,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,828,9.45,0.78,12,1.69,741.00,9020.00,12830,20240325,-45.44,5920,20231228,18.24,12830,-45.44,20240325,5950,17.65,20240909,12830,-45.44,20240325,5920,18.24,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,120234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,20,2,0.29,1351310210,190650,84.11,7120,7210,6960,9100,4900,7000,7087.93,1.03,0,-30010,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,830,9.47,0.78,12,1.61,741.00,9020.00,12830,20240325,-45.28,5920,20231228,18.58,12830,-45.28,20240325,5950,17.98,20240909,12830,-45.28,20240325,5920,18.58,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,110234,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6990,-10,5,-0.14,1236661360,174261,76.88,7120,7210,6960,9100,4900,7000,7096.63,1.03,0,-27683,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,827,9.43,0.77,12,1.47,741.00,9020.00,12830,20240325,-45.52,5920,20231228,18.07,12830,-45.52,20240325,5950,17.48,20240909,12830,-45.52,20240325,5920,18.07,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7080,80,2,1.14,1053005550,148098,65.33,7120,7210,6960,9100,4900,7000,7110.22,1.03,0,-22129,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,837,9.55,0.78,12,1.25,741.00,9020.00,12830,20240325,-44.82,5920,20231228,19.59,12830,-44.82,20240325,5950,18.99,20240909,12830,-44.82,20240325,5920,19.59,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241128,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7140,140,2,2.00,176871850,24713,10.90,7120,7200,7120,9100,4900,7000,7157.29,1.03,0,2675,7306,7152,7076,6922,6846,7115,6885,59,2100,500,4340,10,1,11828858,845,9.64,0.79,12,0.21,741.00,9020.00,12830,20240325,-44.35,5920,20231228,20.61,12830,-44.35,20240325,5950,20.00,20240909,12830,-44.35,20240325,5920,20.61,20231228,3.43,N,006880,500,59 억,,121661,N,N,2,N,00,N
20241127,160229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,-190,5,-2.64,1216189650,171585,74.25,7190,7230,7000,9340,5040,7190,7088.67,1.13,0,-7941,7430,7310,7210,7090,6990,7260,7040,59,2150,500,4450,10,1,11828858,828,9.45,0.78,12,1.45,741.00,9020.00,12830,20240325,-45.44,5920,20231228,18.24,12830,-45.44,20240325,5950,17.65,20240909,12830,-45.44,20240325,5920,18.24,20231228,3.33,N,006880,500,59 억,,134070,N,N,2,N,00,N
20241127,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,-140,5,-1.95,1104450350,155655,67.35,7190,7230,7020,9340,5040,7190,7095.43,1.13,0,-10307,7430,7310,7210,7090,6990,7260,7040,59,2150,500,4450,10,1,11828858,834,9.51,0.78,12,1.32,741.00,9020.00,12830,20240325,-45.05,5920,20231228,19.09,12830,-45.05,20240325,5950,18.49,20240909,12830,-45.05,20240325,5920,19.09,20231228,3.33,N,006880,500,59 억,,134070,N,N,1,N,00,N
20241127,140231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7060,-130,5,-1.81,985505110,138759,60.04,7190,7230,7020,9340,5040,7190,7102.20,1.13,0,-12260,7430,7310,7210,7090,6990,7260,7040,59,2150,500,4450,10,1,11828858,835,9.53,0.78,12,1.17,741.00,9020.00,12830,20240325,-44.97,5920,20231228,19.26,12830,-44.97,20240325,5950,18.66,20240909,12830,-44.97,20240325,5920,19.26,20231228,3.33,N,006880,500,59 억,,134070,N,N,1,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 160230 57 100.00 KOSPI 유통업 N N N N N 6910 -90 5 -1.29 1804336760 255755 112.83 7120 7210 6910 9100 4900 7000 7055.31 1.03 0 -35662 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 817 9.33 0.77 12 2.16 741.00 9020.00 12830 20240325 -46.14 5920 20231228 16.72 12830 -46.14 20240325 5950 16.13 20240909 12830 -46.14 20240325 5920 16.72 20231228 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
3 20241128 150235 57 100.00 KOSPI 유통업 N N N N N 6930 -70 5 -1.00 1724139110 244160 107.71 7120 7210 6920 9100 4900 7000 7061.52 1.03 0 -34696 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 820 9.35 0.77 12 2.06 741.00 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 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
4 20241128 140234 57 100.00 KOSPI 유통업 N N N N N 6940 -60 5 -0.86 1612076320 228011 100.59 7120 7210 6920 9100 4900 7000 7070.18 1.03 0 -34121 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 821 9.37 0.77 12 1.93 741.00 9020.00 12830 20240325 -45.91 5920 20231228 17.23 12830 -45.91 20240325 5950 16.64 20240909 12830 -45.91 20240325 5920 17.23 20231228 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
5 20241128 130231 57 100.00 KOSPI 유통업 N N N N N 7000 0 3 0.00 1415918600 199872 88.17 7120 7210 6960 9100 4900 7000 7084.14 1.03 0 -32415 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 828 9.45 0.78 12 1.69 741.00 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 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
6 20241128 120234 57 100.00 KOSPI 유통업 N N N N N 7020 20 2 0.29 1351310210 190650 84.11 7120 7210 6960 9100 4900 7000 7087.93 1.03 0 -30010 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 830 9.47 0.78 12 1.61 741.00 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 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
7 20241128 110234 57 100.00 KOSPI 유통업 N N N N N 6990 -10 5 -0.14 1236661360 174261 76.88 7120 7210 6960 9100 4900 7000 7096.63 1.03 0 -27683 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 827 9.43 0.77 12 1.47 741.00 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 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
8 20241128 100233 57 100.00 KOSPI 유통업 N N N N N 7080 80 2 1.14 1053005550 148098 65.33 7120 7210 6960 9100 4900 7000 7110.22 1.03 0 -22129 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 837 9.55 0.78 12 1.25 741.00 9020.00 12830 20240325 -44.82 5920 20231228 19.59 12830 -44.82 20240325 5950 18.99 20240909 12830 -44.82 20240325 5920 19.59 20231228 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
9 20241128 090232 57 100.00 KOSPI 유통업 N N N N N 7140 140 2 2.00 176871850 24713 10.90 7120 7200 7120 9100 4900 7000 7157.29 1.03 0 2675 7306 7152 7076 6922 6846 7115 6885 59 2100 500 4340 10 1 11828858 845 9.64 0.79 12 0.21 741.00 9020.00 12830 20240325 -44.35 5920 20231228 20.61 12830 -44.35 20240325 5950 20.00 20240909 12830 -44.35 20240325 5920 20.61 20231228 3.43 N 006880 500 59 억 121661 N N 2 N 00 N
10 20241127 160229 57 100.00 KOSPI 유통업 N N N N N 7000 -190 5 -2.64 1216189650 171585 74.25 7190 7230 7000 9340 5040 7190 7088.67 1.13 0 -7941 7430 7310 7210 7090 6990 7260 7040 59 2150 500 4450 10 1 11828858 828 9.45 0.78 12 1.45 741.00 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 3.33 N 006880 500 59 억 134070 N N 2 N 00 N
11 20241127 150231 57 100.00 KOSPI 유통업 N N N N N 7050 -140 5 -1.95 1104450350 155655 67.35 7190 7230 7020 9340 5040 7190 7095.43 1.13 0 -10307 7430 7310 7210 7090 6990 7260 7040 59 2150 500 4450 10 1 11828858 834 9.51 0.78 12 1.32 741.00 9020.00 12830 20240325 -45.05 5920 20231228 19.09 12830 -45.05 20240325 5950 18.49 20240909 12830 -45.05 20240325 5920 19.09 20231228 3.33 N 006880 500 59 억 134070 N N 1 N 00 N
12 20241127 140231 57 100.00 KOSPI 유통업 N N N N N 7060 -130 5 -1.81 985505110 138759 60.04 7190 7230 7020 9340 5040 7190 7102.20 1.13 0 -12260 7430 7310 7210 7090 6990 7260 7040 59 2150 500 4450 10 1 11828858 835 9.53 0.78 12 1.17 741.00 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 3.33 N 006880 500 59 억 134070 N N 1 N 00 N