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
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
20241128,160244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-5,5,-1.32,51766098,138542,74.48,380,387,370,494,266,380,373.65,1.09,0,-1421,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.21,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,150249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,370,-10,5,-2.63,50197188,134358,72.24,380,387,370,494,266,380,373.61,1.09,0,-1397,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,249,-1.61,0.23,12,0.20,-230.00,1644.00,753,20231127,-50.86,349,20241113,6.02,744,-50.27,20240115,349,6.02,20241113,744,-50.27,20240115,349,6.02,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,140249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,374,-6,5,-1.58,35773675,95575,51.38,380,387,371,494,266,380,374.30,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,251,-1.63,0.23,12,0.14,-230.00,1644.00,753,20231127,-50.33,349,20241113,7.16,744,-49.73,20240115,349,7.16,20241113,744,-49.73,20240115,349,7.16,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,130246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,373,-7,5,-1.84,33871913,90467,48.64,380,387,371,494,266,380,374.41,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,251,-1.62,0.23,12,0.13,-230.00,1644.00,753,20231127,-50.46,349,20241113,6.88,744,-49.87,20240115,349,6.88,20241113,744,-49.87,20240115,349,6.88,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,375,-5,5,-1.32,16554198,44109,23.71,380,387,372,494,266,380,375.30,1.09,0,-1716,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,252,-1.63,0.23,12,0.07,-230.00,1644.00,753,20231127,-50.20,349,20241113,7.45,744,-49.60,20240115,349,7.45,20241113,744,-49.60,20240115,349,7.45,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,110250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-8,5,-2.11,7968310,21193,11.39,380,387,372,494,266,380,375.99,1.09,0,-1599,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,250,-1.62,0.23,12,0.03,-230.00,1644.00,753,20231127,-50.60,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,744,-50.00,20240115,349,6.59,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,378,-2,5,-0.53,2212856,5811,3.12,380,387,376,494,266,380,380.80,1.09,0,-203,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,254,-1.64,0.23,12,0.01,-230.00,1644.00,753,20231127,-49.80,349,20241113,8.31,744,-49.19,20240115,349,8.31,20241113,744,-49.19,20240115,349,8.31,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241128,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,36860,97,0.05,380,380,380,494,266,380,380.00,1.09,0,-14,408,393,385,370,362,401,378,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.00,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,744,-48.92,20240115,349,8.88,20241113,0.35,N,008600,1000,728 억,,734560,N,N,2,N,00,N
20241127,160242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,72998449,186000,335.44,377,400,377,494,266,380,392.46,1.10,0,-4547,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.28,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,739107,N,N,2,N,00,N
20241127,150244,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,380,0,3,0.00,69297914,176265,317.88,377,400,377,494,266,380,393.15,1.10,0,-4497,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,255,-1.65,0.23,12,0.26,-230.00,1644.00,753,20231127,-49.54,349,20241113,8.88,744,-48.92,20240115,349,8.88,20241113,753,-49.54,20231127,349,8.88,20241113,0.35,N,008600,1000,728 억,,739107,N,N,0,N,00,N
20241127,140245,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,382,2,2,0.53,64920800,164778,297.17,377,400,377,494,266,380,393.99,1.10,0,-4496,398,388,383,373,368,386,371,729,114,1000,260,1,1,67236039,257,-1.66,0.23,12,0.25,-230.00,1644.00,753,20231127,-49.27,349,20241113,9.46,744,-48.66,20240115,349,9.46,20241113,753,-49.27,20231127,349,9.46,20241113,0.35,N,008600,1000,728 억,,739107,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 20241128 160244 57 100.00 KOSPI 유통업 N N N N N 375 -5 5 -1.32 51766098 138542 74.48 380 387 370 494 266 380 373.65 1.09 0 -1421 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 252 -1.63 0.23 12 0.21 -230.00 1644.00 753 20231127 -50.20 349 20241113 7.45 744 -49.60 20240115 349 7.45 20241113 744 -49.60 20240115 349 7.45 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
3 20241128 150249 57 100.00 KOSPI 유통업 N N N N N 370 -10 5 -2.63 50197188 134358 72.24 380 387 370 494 266 380 373.61 1.09 0 -1397 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 249 -1.61 0.23 12 0.20 -230.00 1644.00 753 20231127 -50.86 349 20241113 6.02 744 -50.27 20240115 349 6.02 20241113 744 -50.27 20240115 349 6.02 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
4 20241128 140249 57 100.00 KOSPI 유통업 N N N N N 374 -6 5 -1.58 35773675 95575 51.38 380 387 371 494 266 380 374.30 1.09 0 -1716 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 251 -1.63 0.23 12 0.14 -230.00 1644.00 753 20231127 -50.33 349 20241113 7.16 744 -49.73 20240115 349 7.16 20241113 744 -49.73 20240115 349 7.16 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
5 20241128 130246 57 100.00 KOSPI 유통업 N N N N N 373 -7 5 -1.84 33871913 90467 48.64 380 387 371 494 266 380 374.41 1.09 0 -1716 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 251 -1.62 0.23 12 0.13 -230.00 1644.00 753 20231127 -50.46 349 20241113 6.88 744 -49.87 20240115 349 6.88 20241113 744 -49.87 20240115 349 6.88 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
6 20241128 120248 57 100.00 KOSPI 유통업 N N N N N 375 -5 5 -1.32 16554198 44109 23.71 380 387 372 494 266 380 375.30 1.09 0 -1716 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 252 -1.63 0.23 12 0.07 -230.00 1644.00 753 20231127 -50.20 349 20241113 7.45 744 -49.60 20240115 349 7.45 20241113 744 -49.60 20240115 349 7.45 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
7 20241128 110250 57 100.00 KOSPI 유통업 N N N N N 372 -8 5 -2.11 7968310 21193 11.39 380 387 372 494 266 380 375.99 1.09 0 -1599 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 250 -1.62 0.23 12 0.03 -230.00 1644.00 753 20231127 -50.60 349 20241113 6.59 744 -50.00 20240115 349 6.59 20241113 744 -50.00 20240115 349 6.59 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
8 20241128 100247 57 100.00 KOSPI 유통업 N N N N N 378 -2 5 -0.53 2212856 5811 3.12 380 387 376 494 266 380 380.80 1.09 0 -203 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 254 -1.64 0.23 12 0.01 -230.00 1644.00 753 20231127 -49.80 349 20241113 8.31 744 -49.19 20240115 349 8.31 20241113 744 -49.19 20240115 349 8.31 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
9 20241128 090246 57 100.00 KOSPI 유통업 N N N N N 380 0 3 0.00 36860 97 0.05 380 380 380 494 266 380 380.00 1.09 0 -14 408 393 385 370 362 401 378 729 114 1000 260 1 1 67236039 255 -1.65 0.23 12 0.00 -230.00 1644.00 753 20231127 -49.54 349 20241113 8.88 744 -48.92 20240115 349 8.88 20241113 744 -48.92 20240115 349 8.88 20241113 0.35 N 008600 1000 728 억 734560 N N 2 N 00 N
10 20241127 160242 57 100.00 KOSPI 유통업 N N N N N 380 0 3 0.00 72998449 186000 335.44 377 400 377 494 266 380 392.46 1.10 0 -4547 398 388 383 373 368 386 371 729 114 1000 260 1 1 67236039 255 -1.65 0.23 12 0.28 -230.00 1644.00 753 20231127 -49.54 349 20241113 8.88 744 -48.92 20240115 349 8.88 20241113 753 -49.54 20231127 349 8.88 20241113 0.35 N 008600 1000 728 억 739107 N N 2 N 00 N
11 20241127 150244 57 100.00 KOSPI 유통업 N N N N N 380 0 3 0.00 69297914 176265 317.88 377 400 377 494 266 380 393.15 1.10 0 -4497 398 388 383 373 368 386 371 729 114 1000 260 1 1 67236039 255 -1.65 0.23 12 0.26 -230.00 1644.00 753 20231127 -49.54 349 20241113 8.88 744 -48.92 20240115 349 8.88 20241113 753 -49.54 20231127 349 8.88 20241113 0.35 N 008600 1000 728 억 739107 N N 0 N 00 N
12 20241127 140245 57 100.00 KOSPI 유통업 N N N N N 382 2 2 0.53 64920800 164778 297.17 377 400 377 494 266 380 393.99 1.10 0 -4496 398 388 383 373 368 386 371 729 114 1000 260 1 1 67236039 257 -1.66 0.23 12 0.25 -230.00 1644.00 753 20231127 -49.27 349 20241113 9.46 744 -48.66 20240115 349 9.46 20241113 753 -49.27 20231127 349 9.46 20241113 0.35 N 008600 1000 728 억 739107 N N 0 N 00 N