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
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
20241128,160245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40250,250,2,0.62,2681362250,66748,82.60,40200,40400,39800,52000,28000,40000,40171.27,13.97,0,19115,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15797,18.73,2.26,12,0.17,2149.00,17823.00,68800,20231121,-41.50,36750,20241114,9.52,65800,-38.83,20240102,36750,9.52,20241114,67000,-39.93,20231128,36750,9.52,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,14,N,00,N
20241128,150250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40100,100,2,0.25,2293858600,57100,70.66,40200,40400,39800,52000,28000,40000,40172.69,13.97,0,16971,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15738,18.66,2.25,12,0.15,2149.00,17823.00,68800,20231121,-41.72,36750,20241114,9.12,65800,-39.06,20240102,36750,9.12,20241114,67000,-40.15,20231128,36750,9.12,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,140250,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40200,200,2,0.50,2013529450,50115,62.02,40200,40400,39800,52000,28000,40000,40178.21,13.97,0,15365,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15778,18.71,2.26,12,0.13,2149.00,17823.00,68800,20231121,-41.57,36750,20241114,9.39,65800,-38.91,20240102,36750,9.39,20241114,67000,-40.00,20231128,36750,9.39,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,130247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40200,200,2,0.50,1808622050,45017,55.71,40200,40400,39800,52000,28000,40000,40176.46,13.97,0,13285,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15778,18.71,2.26,12,0.11,2149.00,17823.00,68800,20231121,-41.57,36750,20241114,9.39,65800,-38.91,20240102,36750,9.39,20241114,67000,-40.00,20231128,36750,9.39,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,120249,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40100,100,2,0.25,1436554150,35756,44.25,40200,40400,39800,52000,28000,40000,40176.64,13.97,0,12036,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15738,18.66,2.25,12,0.09,2149.00,17823.00,68800,20231121,-41.72,36750,20241114,9.12,65800,-39.06,20240102,36750,9.12,20241114,67000,-40.15,20231128,36750,9.12,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,110251,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40250,250,2,0.62,1186235150,29526,36.54,40200,40400,39800,52000,28000,40000,40176.01,13.97,0,10550,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15797,18.73,2.26,12,0.08,2149.00,17823.00,68800,20231121,-41.50,36750,20241114,9.52,65800,-38.83,20240102,36750,9.52,20241114,67000,-39.93,20231128,36750,9.52,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,100248,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40100,100,2,0.25,471998700,11776,14.57,40200,40200,39800,52000,28000,40000,40081.48,13.97,0,644,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15738,18.66,2.25,12,0.03,2149.00,17823.00,68800,20231121,-41.72,36750,20241114,9.12,65800,-39.06,20240102,36750,9.12,20241114,67000,-40.15,20231128,36750,9.12,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241128,090247,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39900,-100,5,-0.25,62972450,1573,1.95,40200,40200,39800,52000,28000,40000,40033.56,13.97,0,-411,40600,40300,39900,39600,39200,40350,39650,1962,12000,5000,29600,50,1,39248121,15660,18.57,2.24,12,0.00,2149.00,17823.00,68800,20231121,-42.01,36750,20241114,8.57,65800,-39.36,20240102,36750,8.57,20241114,67000,-40.45,20231128,36750,8.57,20241114,1.25,N,008770,5000,1962 억,,5482934,N,N,823,N,00,N
20241127,160243,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40000,150,2,0.38,3176411450,79548,140.14,40000,40200,39500,51800,27900,39850,39930.27,13.93,0,15511,40316,40082,39616,39382,38916,40200,39500,1962,11950,5000,29480,50,1,39248121,15699,18.61,2.24,12,0.20,2149.00,17823.00,68800,20231121,-41.86,36750,20241114,8.84,65800,-39.21,20240102,36750,8.84,20241114,67100,-40.39,20231127,36750,8.84,20241114,1.26,N,008770,5000,1962 억,,5468557,N,N,823,N,00,N
20241127,150245,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39900,50,2,0.13,2797510850,70060,123.42,40000,40200,39500,51800,27900,39850,39930.23,13.93,0,13469,40316,40082,39616,39382,38916,40200,39500,1962,11950,5000,29480,50,1,39248121,15660,18.57,2.24,12,0.18,2149.00,17823.00,68800,20231121,-42.01,36750,20241114,8.57,65800,-39.36,20240102,36750,8.57,20241114,67100,-40.54,20231127,36750,8.57,20241114,1.26,N,008770,5000,1962 억,,5468557,N,N,590,N,00,N
20241127,140246,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,40050,200,2,0.50,2390795450,59884,105.49,40000,40200,39500,51800,27900,39850,39923.79,13.93,0,10215,40316,40082,39616,39382,38916,40200,39500,1962,11950,5000,29480,50,1,39248121,15719,18.64,2.25,12,0.15,2149.00,17823.00,68800,20231121,-41.79,36750,20241114,8.98,65800,-39.13,20240102,36750,8.98,20241114,67100,-40.31,20231127,36750,8.98,20241114,1.26,N,008770,5000,1962 억,,5468557,N,N,590,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 160245 55 60.00 KOSPI200 유통업 N N N Y 60 N 40250 250 2 0.62 2681362250 66748 82.60 40200 40400 39800 52000 28000 40000 40171.27 13.97 0 19115 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15797 18.73 2.26 12 0.17 2149.00 17823.00 68800 20231121 -41.50 36750 20241114 9.52 65800 -38.83 20240102 36750 9.52 20241114 67000 -39.93 20231128 36750 9.52 20241114 1.25 N 008770 5000 1962 억 5482934 N N 14 N 00 N
3 20241128 150250 55 60.00 KOSPI200 유통업 N N N Y 60 N 40100 100 2 0.25 2293858600 57100 70.66 40200 40400 39800 52000 28000 40000 40172.69 13.97 0 16971 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15738 18.66 2.25 12 0.15 2149.00 17823.00 68800 20231121 -41.72 36750 20241114 9.12 65800 -39.06 20240102 36750 9.12 20241114 67000 -40.15 20231128 36750 9.12 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
4 20241128 140250 55 60.00 KOSPI200 유통업 N N N Y 60 N 40200 200 2 0.50 2013529450 50115 62.02 40200 40400 39800 52000 28000 40000 40178.21 13.97 0 15365 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15778 18.71 2.26 12 0.13 2149.00 17823.00 68800 20231121 -41.57 36750 20241114 9.39 65800 -38.91 20240102 36750 9.39 20241114 67000 -40.00 20231128 36750 9.39 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
5 20241128 130247 55 60.00 KOSPI200 유통업 N N N Y 60 N 40200 200 2 0.50 1808622050 45017 55.71 40200 40400 39800 52000 28000 40000 40176.46 13.97 0 13285 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15778 18.71 2.26 12 0.11 2149.00 17823.00 68800 20231121 -41.57 36750 20241114 9.39 65800 -38.91 20240102 36750 9.39 20241114 67000 -40.00 20231128 36750 9.39 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
6 20241128 120249 55 60.00 KOSPI200 유통업 N N N Y 60 N 40100 100 2 0.25 1436554150 35756 44.25 40200 40400 39800 52000 28000 40000 40176.64 13.97 0 12036 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15738 18.66 2.25 12 0.09 2149.00 17823.00 68800 20231121 -41.72 36750 20241114 9.12 65800 -39.06 20240102 36750 9.12 20241114 67000 -40.15 20231128 36750 9.12 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
7 20241128 110251 55 60.00 KOSPI200 유통업 N N N Y 60 N 40250 250 2 0.62 1186235150 29526 36.54 40200 40400 39800 52000 28000 40000 40176.01 13.97 0 10550 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15797 18.73 2.26 12 0.08 2149.00 17823.00 68800 20231121 -41.50 36750 20241114 9.52 65800 -38.83 20240102 36750 9.52 20241114 67000 -39.93 20231128 36750 9.52 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
8 20241128 100248 55 60.00 KOSPI200 유통업 N N N Y 60 N 40100 100 2 0.25 471998700 11776 14.57 40200 40200 39800 52000 28000 40000 40081.48 13.97 0 644 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15738 18.66 2.25 12 0.03 2149.00 17823.00 68800 20231121 -41.72 36750 20241114 9.12 65800 -39.06 20240102 36750 9.12 20241114 67000 -40.15 20231128 36750 9.12 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
9 20241128 090247 55 60.00 KOSPI200 유통업 N N N Y 60 N 39900 -100 5 -0.25 62972450 1573 1.95 40200 40200 39800 52000 28000 40000 40033.56 13.97 0 -411 40600 40300 39900 39600 39200 40350 39650 1962 12000 5000 29600 50 1 39248121 15660 18.57 2.24 12 0.00 2149.00 17823.00 68800 20231121 -42.01 36750 20241114 8.57 65800 -39.36 20240102 36750 8.57 20241114 67000 -40.45 20231128 36750 8.57 20241114 1.25 N 008770 5000 1962 억 5482934 N N 823 N 00 N
10 20241127 160243 55 60.00 KOSPI200 유통업 N N N Y 60 N 40000 150 2 0.38 3176411450 79548 140.14 40000 40200 39500 51800 27900 39850 39930.27 13.93 0 15511 40316 40082 39616 39382 38916 40200 39500 1962 11950 5000 29480 50 1 39248121 15699 18.61 2.24 12 0.20 2149.00 17823.00 68800 20231121 -41.86 36750 20241114 8.84 65800 -39.21 20240102 36750 8.84 20241114 67100 -40.39 20231127 36750 8.84 20241114 1.26 N 008770 5000 1962 억 5468557 N N 823 N 00 N
11 20241127 150245 55 60.00 KOSPI200 유통업 N N N Y 60 N 39900 50 2 0.13 2797510850 70060 123.42 40000 40200 39500 51800 27900 39850 39930.23 13.93 0 13469 40316 40082 39616 39382 38916 40200 39500 1962 11950 5000 29480 50 1 39248121 15660 18.57 2.24 12 0.18 2149.00 17823.00 68800 20231121 -42.01 36750 20241114 8.57 65800 -39.36 20240102 36750 8.57 20241114 67100 -40.54 20231127 36750 8.57 20241114 1.26 N 008770 5000 1962 억 5468557 N N 590 N 00 N
12 20241127 140246 55 60.00 KOSPI200 유통업 N N N Y 60 N 40050 200 2 0.50 2390795450 59884 105.49 40000 40200 39500 51800 27900 39850 39923.79 13.93 0 10215 40316 40082 39616 39382 38916 40200 39500 1962 11950 5000 29480 50 1 39248121 15719 18.64 2.25 12 0.15 2149.00 17823.00 68800 20231121 -41.79 36750 20241114 8.98 65800 -39.13 20240102 36750 8.98 20241114 67100 -40.31 20231127 36750 8.98 20241114 1.26 N 008770 5000 1962 억 5468557 N N 590 N 00 N