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
005360/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
20241118,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,50192775,24703,37.75,2005,2070,1990,2605,1405,2005,2031.85,0.61,0,-372,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,380,-6.50,0.40,12,0.13,-309.00,5080.00,3480,20231213,-42.24,1956,20241115,2.76,3340,-39.82,20240104,1956,2.76,20241115,3480,-42.24,20231213,1956,2.76,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,40,2,2.00,39129000,19261,29.43,2005,2070,1990,2605,1405,2005,2031.51,0.61,0,-465,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.10,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,40,2,2.00,33957750,16720,25.55,2005,2070,1990,2605,1405,2005,2030.97,0.61,0,372,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.09,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,130202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,40,2,2.00,32479355,15998,24.45,2005,2070,1990,2605,1405,2005,2030.21,0.61,0,558,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.08,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,120203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2055,50,2,2.49,31292685,15420,23.56,2005,2070,1990,2605,1405,2005,2029.36,0.61,0,754,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,388,-6.65,0.40,12,0.08,-309.00,5080.00,3480,20231213,-40.95,1956,20241115,5.06,3340,-38.47,20240104,1956,5.06,20241115,3480,-40.95,20231213,1956,5.06,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,110202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,30,2,1.50,18810155,9320,14.24,2005,2035,1990,2605,1405,2005,2018.26,0.61,0,837,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,385,-6.59,0.40,12,0.05,-309.00,5080.00,3480,20231213,-41.52,1956,20241115,4.04,3340,-39.07,20240104,1956,4.04,20241115,3480,-41.52,20231213,1956,4.04,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,100203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,20,2,1.00,8702045,4337,6.63,2005,2030,1990,2605,1405,2005,2006.47,0.61,0,547,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,383,-6.55,0.40,12,0.02,-309.00,5080.00,3480,20231213,-41.81,1956,20241115,3.53,3340,-39.37,20240104,1956,3.53,20241115,3480,-41.81,20231213,1956,3.53,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241118,090201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2000,-5,5,-0.25,230570,115,0.18,2005,2005,2000,2605,1405,2005,2004.96,0.61,0,-1,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,378,-6.47,0.39,12,0.00,-309.00,5080.00,3480,20231213,-42.53,1956,20241115,2.25,3340,-40.12,20240104,1956,2.25,20241115,3480,-42.53,20231213,1956,2.25,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N
20241115,160204,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,2005,-20,5,-0.99,129423458,65391,155.72,1992,2010,1956,2630,1420,2025,1979.22,0.65,0,-8063,2047,2036,2014,2003,1981,2041,2008,189,605,1000,1490,5,1,18897307,379,-6.49,0.39,12,0.35,-309.00,5080.00,3480,20231213,-42.39,1956,20241115,2.51,3340,-39.97,20240104,1956,2.51,20241115,3480,-42.39,20231213,1956,2.51,20241115,1.02,N,005360,1000,188 억,,123368,N,N,0,N,00,N
20241115,150208,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1986,-39,5,-1.93,116455868,58906,140.27,1992,1999,1956,2630,1420,2025,1976.98,0.65,0,-8244,2047,2036,2014,2003,1981,2041,2008,189,605,1000,1490,1,1,18897307,375,-6.43,0.39,12,0.31,-309.00,5080.00,3480,20231213,-42.93,1956,20241115,1.53,3340,-40.54,20240104,1956,1.53,20241115,3480,-42.93,20231213,1956,1.53,20241115,1.02,N,005360,1000,188 억,,123368,N,N,0,N,00,N
20241115,140207,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,1994,-31,5,-1.53,102007030,51639,122.97,1992,1999,1956,2630,1420,2025,1975.39,0.65,0,-8323,2047,2036,2014,2003,1981,2041,2008,189,605,1000,1490,1,1,18897307,377,-6.45,0.39,12,0.27,-309.00,5080.00,3480,20231213,-42.70,1956,20241115,1.94,3340,-40.30,20240104,1956,1.94,20241115,3480,-42.70,20231213,1956,1.94,20241115,1.02,N,005360,1000,188 억,,123368,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 160202 57 100.00 KOSPI 유통업 N N N N N 2010 5 2 0.25 50192775 24703 37.75 2005 2070 1990 2605 1405 2005 2031.85 0.61 0 -372 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 380 -6.50 0.40 12 0.13 -309.00 5080.00 3480 20231213 -42.24 1956 20241115 2.76 3340 -39.82 20240104 1956 2.76 20241115 3480 -42.24 20231213 1956 2.76 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
3 20241118 150202 57 100.00 KOSPI 유통업 N N N N N 2045 40 2 2.00 39129000 19261 29.43 2005 2070 1990 2605 1405 2005 2031.51 0.61 0 -465 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 386 -6.62 0.40 12 0.10 -309.00 5080.00 3480 20231213 -41.24 1956 20241115 4.55 3340 -38.77 20240104 1956 4.55 20241115 3480 -41.24 20231213 1956 4.55 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
4 20241118 140202 57 100.00 KOSPI 유통업 N N N N N 2045 40 2 2.00 33957750 16720 25.55 2005 2070 1990 2605 1405 2005 2030.97 0.61 0 372 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 386 -6.62 0.40 12 0.09 -309.00 5080.00 3480 20231213 -41.24 1956 20241115 4.55 3340 -38.77 20240104 1956 4.55 20241115 3480 -41.24 20231213 1956 4.55 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
5 20241118 130202 57 100.00 KOSPI 유통업 N N N N N 2045 40 2 2.00 32479355 15998 24.45 2005 2070 1990 2605 1405 2005 2030.21 0.61 0 558 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 386 -6.62 0.40 12 0.08 -309.00 5080.00 3480 20231213 -41.24 1956 20241115 4.55 3340 -38.77 20240104 1956 4.55 20241115 3480 -41.24 20231213 1956 4.55 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
6 20241118 120203 57 100.00 KOSPI 유통업 N N N N N 2055 50 2 2.49 31292685 15420 23.56 2005 2070 1990 2605 1405 2005 2029.36 0.61 0 754 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 388 -6.65 0.40 12 0.08 -309.00 5080.00 3480 20231213 -40.95 1956 20241115 5.06 3340 -38.47 20240104 1956 5.06 20241115 3480 -40.95 20231213 1956 5.06 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
7 20241118 110202 57 100.00 KOSPI 유통업 N N N N N 2035 30 2 1.50 18810155 9320 14.24 2005 2035 1990 2605 1405 2005 2018.26 0.61 0 837 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 385 -6.59 0.40 12 0.05 -309.00 5080.00 3480 20231213 -41.52 1956 20241115 4.04 3340 -39.07 20240104 1956 4.04 20241115 3480 -41.52 20231213 1956 4.04 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
8 20241118 100203 57 100.00 KOSPI 유통업 N N N N N 2025 20 2 1.00 8702045 4337 6.63 2005 2030 1990 2605 1405 2005 2006.47 0.61 0 547 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 383 -6.55 0.40 12 0.02 -309.00 5080.00 3480 20231213 -41.81 1956 20241115 3.53 3340 -39.37 20240104 1956 3.53 20241115 3480 -41.81 20231213 1956 3.53 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
9 20241118 090201 57 100.00 KOSPI 유통업 N N N N N 2000 -5 5 -0.25 230570 115 0.18 2005 2005 2000 2605 1405 2005 2004.96 0.61 0 -1 2044 2024 1990 1970 1936 2034 1980 189 600 1000 1480 5 1 18897307 378 -6.47 0.39 12 0.00 -309.00 5080.00 3480 20231213 -42.53 1956 20241115 2.25 3340 -40.12 20240104 1956 2.25 20241115 3480 -42.53 20231213 1956 2.25 20241115 1.02 N 005360 1000 188 억 115687 N N 0 N 00 N
10 20241115 160204 57 100.00 KOSPI 신저가 유통업 N N N N N 2005 -20 5 -0.99 129423458 65391 155.72 1992 2010 1956 2630 1420 2025 1979.22 0.65 0 -8063 2047 2036 2014 2003 1981 2041 2008 189 605 1000 1490 5 1 18897307 379 -6.49 0.39 12 0.35 -309.00 5080.00 3480 20231213 -42.39 1956 20241115 2.51 3340 -39.97 20240104 1956 2.51 20241115 3480 -42.39 20231213 1956 2.51 20241115 1.02 N 005360 1000 188 억 123368 N N 0 N 00 N
11 20241115 150208 57 100.00 KOSPI 신저가 유통업 N N N N N 1986 -39 5 -1.93 116455868 58906 140.27 1992 1999 1956 2630 1420 2025 1976.98 0.65 0 -8244 2047 2036 2014 2003 1981 2041 2008 189 605 1000 1490 1 1 18897307 375 -6.43 0.39 12 0.31 -309.00 5080.00 3480 20231213 -42.93 1956 20241115 1.53 3340 -40.54 20240104 1956 1.53 20241115 3480 -42.93 20231213 1956 1.53 20241115 1.02 N 005360 1000 188 억 123368 N N 0 N 00 N
12 20241115 140207 57 100.00 KOSPI 신저가 유통업 N N N N N 1994 -31 5 -1.53 102007030 51639 122.97 1992 1999 1956 2630 1420 2025 1975.39 0.65 0 -8323 2047 2036 2014 2003 1981 2041 2008 189 605 1000 1490 1 1 18897307 377 -6.45 0.39 12 0.27 -309.00 5080.00 3480 20231213 -42.70 1956 20241115 1.94 3340 -40.30 20240104 1956 1.94 20241115 3480 -42.70 20231213 1956 1.94 20241115 1.02 N 005360 1000 188 억 123368 N N 0 N 00 N