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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004060/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
20241118,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,13,2,3.98,259814387,767150,59.90,329,344,329,425,229,327,338.67,1.01,0,-75656,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,688,-68.00,0.28,12,0.38,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,95,N,00,N
20241118,150149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,13,2,3.98,250522984,739751,57.76,329,344,329,425,229,327,338.66,1.01,0,-79241,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,688,-68.00,0.28,12,0.37,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,341,14,2,4.28,231344093,683221,53.34,329,344,329,425,229,327,338.61,1.01,0,-73247,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,690,-68.20,0.28,12,0.34,-5.00,1209.00,580,20231130,-41.21,300,20240805,13.67,534,-36.14,20240809,300,13.67,20240805,580,-41.21,20231130,300,13.67,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,130148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,13,2,3.98,224920294,664348,51.87,329,344,329,425,229,327,338.56,1.01,0,-73730,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,688,-68.00,0.28,12,0.33,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,120150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,338,11,2,3.36,187092332,553488,43.21,329,344,329,425,229,327,338.02,1.01,0,-32474,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,684,-67.60,0.28,12,0.27,-5.00,1209.00,580,20231130,-41.72,300,20240805,12.67,534,-36.70,20240809,300,12.67,20240805,580,-41.72,20231130,300,12.67,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,110149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,10,2,3.06,174780841,517069,40.37,329,344,329,425,229,327,338.02,1.01,0,-31876,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,682,-67.40,0.28,12,0.26,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,100149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,12,2,3.67,126552729,373791,29.18,329,344,329,425,229,327,338.57,1.01,0,-71769,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,686,-67.80,0.28,12,0.18,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241118,090148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,333,6,2,1.83,884917,2681,0.21,329,333,329,425,229,327,330.07,1.01,0,0,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,674,-66.60,0.28,12,0.00,-5.00,1209.00,580,20231130,-42.59,300,20240805,11.00,534,-37.64,20240809,300,11.00,20240805,580,-42.59,20231130,300,11.00,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N
20241115,160150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,327,6,2,1.87,397448294,1255395,306.75,321,330,308,417,225,321,316.30,0.93,0,152941,329,324,322,317,315,324,317,1012,96,500,230,1,1,202424960,662,-65.40,0.27,12,0.62,-5.00,1209.00,580,20231130,-43.62,300,20240805,9.00,534,-38.76,20240809,300,9.00,20240805,580,-43.62,20231130,300,9.00,20240805,0.69,N,004060,500,1012 억,,1876180,N,N,0,N,00,N
20241115,150154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,324,3,2,0.93,327477247,1040310,254.19,321,330,308,417,225,321,314.79,0.93,0,171206,329,324,322,317,315,324,317,1012,96,500,230,1,1,202424960,656,-64.80,0.27,12,0.51,-5.00,1209.00,580,20231130,-44.14,300,20240805,8.00,534,-39.33,20240809,300,8.00,20240805,580,-44.14,20231130,300,8.00,20240805,0.69,N,004060,500,1012 억,,1876180,N,N,0,N,00,N
20241115,140153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,319,-2,5,-0.62,304099088,967638,236.44,321,330,308,417,225,321,314.27,0.93,0,176171,329,324,322,317,315,324,317,1012,96,500,230,1,1,202424960,646,-63.80,0.26,12,0.48,-5.00,1209.00,580,20231130,-45.00,300,20240805,6.33,534,-40.26,20240809,300,6.33,20240805,580,-45.00,20231130,300,6.33,20240805,0.69,N,004060,500,1012 억,,1876180,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 20241118 160149 57 100.00 KOSPI 유통업 N N N N N 340 13 2 3.98 259814387 767150 59.90 329 344 329 425 229 327 338.67 1.01 0 -75656 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 688 -68.00 0.28 12 0.38 -5.00 1209.00 580 20231130 -41.38 300 20240805 13.33 534 -36.33 20240809 300 13.33 20240805 580 -41.38 20231130 300 13.33 20240805 0.68 N 004060 500 1012 억 2036899 N N 95 N 00 N
3 20241118 150149 57 100.00 KOSPI 유통업 N N N N N 340 13 2 3.98 250522984 739751 57.76 329 344 329 425 229 327 338.66 1.01 0 -79241 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 688 -68.00 0.28 12 0.37 -5.00 1209.00 580 20231130 -41.38 300 20240805 13.33 534 -36.33 20240809 300 13.33 20240805 580 -41.38 20231130 300 13.33 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
4 20241118 140149 57 100.00 KOSPI 유통업 N N N N N 341 14 2 4.28 231344093 683221 53.34 329 344 329 425 229 327 338.61 1.01 0 -73247 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 690 -68.20 0.28 12 0.34 -5.00 1209.00 580 20231130 -41.21 300 20240805 13.67 534 -36.14 20240809 300 13.67 20240805 580 -41.21 20231130 300 13.67 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
5 20241118 130148 57 100.00 KOSPI 유통업 N N N N N 340 13 2 3.98 224920294 664348 51.87 329 344 329 425 229 327 338.56 1.01 0 -73730 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 688 -68.00 0.28 12 0.33 -5.00 1209.00 580 20231130 -41.38 300 20240805 13.33 534 -36.33 20240809 300 13.33 20240805 580 -41.38 20231130 300 13.33 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
6 20241118 120150 57 100.00 KOSPI 유통업 N N N N N 338 11 2 3.36 187092332 553488 43.21 329 344 329 425 229 327 338.02 1.01 0 -32474 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 684 -67.60 0.28 12 0.27 -5.00 1209.00 580 20231130 -41.72 300 20240805 12.67 534 -36.70 20240809 300 12.67 20240805 580 -41.72 20231130 300 12.67 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
7 20241118 110149 57 100.00 KOSPI 유통업 N N N N N 337 10 2 3.06 174780841 517069 40.37 329 344 329 425 229 327 338.02 1.01 0 -31876 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 682 -67.40 0.28 12 0.26 -5.00 1209.00 580 20231130 -41.90 300 20240805 12.33 534 -36.89 20240809 300 12.33 20240805 580 -41.90 20231130 300 12.33 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
8 20241118 100149 57 100.00 KOSPI 유통업 N N N N N 339 12 2 3.67 126552729 373791 29.18 329 344 329 425 229 327 338.57 1.01 0 -71769 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 686 -67.80 0.28 12 0.18 -5.00 1209.00 580 20231130 -41.55 300 20240805 13.00 534 -36.52 20240809 300 13.00 20240805 580 -41.55 20231130 300 13.00 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
9 20241118 090148 57 100.00 KOSPI 유통업 N N N N N 333 6 2 1.83 884917 2681 0.21 329 333 329 425 229 327 330.07 1.01 0 0 343 334 321 312 299 339 317 1012 98 500 230 1 1 202424960 674 -66.60 0.28 12 0.00 -5.00 1209.00 580 20231130 -42.59 300 20240805 11.00 534 -37.64 20240809 300 11.00 20240805 580 -42.59 20231130 300 11.00 20240805 0.68 N 004060 500 1012 억 2036899 N N 0 N 00 N
10 20241115 160150 57 100.00 KOSPI 유통업 N N N N N 327 6 2 1.87 397448294 1255395 306.75 321 330 308 417 225 321 316.30 0.93 0 152941 329 324 322 317 315 324 317 1012 96 500 230 1 1 202424960 662 -65.40 0.27 12 0.62 -5.00 1209.00 580 20231130 -43.62 300 20240805 9.00 534 -38.76 20240809 300 9.00 20240805 580 -43.62 20231130 300 9.00 20240805 0.69 N 004060 500 1012 억 1876180 N N 0 N 00 N
11 20241115 150154 57 100.00 KOSPI 유통업 N N N N N 324 3 2 0.93 327477247 1040310 254.19 321 330 308 417 225 321 314.79 0.93 0 171206 329 324 322 317 315 324 317 1012 96 500 230 1 1 202424960 656 -64.80 0.27 12 0.51 -5.00 1209.00 580 20231130 -44.14 300 20240805 8.00 534 -39.33 20240809 300 8.00 20240805 580 -44.14 20231130 300 8.00 20240805 0.69 N 004060 500 1012 억 1876180 N N 0 N 00 N
12 20241115 140153 57 100.00 KOSPI 유통업 N N N N N 319 -2 5 -0.62 304099088 967638 236.44 321 330 308 417 225 321 314.27 0.93 0 176171 329 324 322 317 315 324 317 1012 96 500 230 1 1 202424960 646 -63.80 0.26 12 0.48 -5.00 1209.00 580 20231130 -45.00 300 20240805 6.33 534 -40.26 20240809 300 6.33 20240805 580 -45.00 20231130 300 6.33 20240805 0.69 N 004060 500 1012 억 1876180 N N 0 N 00 N