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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,333,1,2,0.30,122135897,363837,78.18,336,342,331,431,233,332,335.69,0.92,0,1416,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,674,-66.60,0.28,12,0.18,-5.00,1209.00,580,20231130,-42.59,300,20240805,11.00,534,-37.64,20240809,300,11.00,20240805,580,-42.59,20231130,300,11.00,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,1,N,00,N
20241121,150153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,2,2,0.60,117562801,350115,75.23,336,342,331,431,233,332,335.78,0.92,0,3070,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,676,-66.80,0.28,12,0.17,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,140153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,4,2,1.20,110861719,330089,70.93,336,342,331,431,233,332,335.85,0.92,0,3422,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,680,-67.20,0.28,12,0.16,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,130153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,335,3,2,0.90,108837961,324053,69.63,336,342,331,431,233,332,335.86,0.92,0,3290,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,678,-67.00,0.28,12,0.16,-5.00,1209.00,580,20231130,-42.24,300,20240805,11.67,534,-37.27,20240809,300,11.67,20240805,580,-42.24,20231130,300,11.67,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,120151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,5,2,1.51,62660686,186246,40.02,336,342,331,431,233,332,336.44,0.92,0,-27869,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,682,-67.40,0.28,12,0.09,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,110151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,5,2,1.51,47094805,140143,30.11,336,342,331,431,233,332,336.05,0.92,0,-14592,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,682,-67.40,0.28,12,0.07,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,100152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,335,3,2,0.90,20499679,61488,13.21,336,339,331,431,233,332,333.39,0.92,0,147,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,678,-67.00,0.28,12,0.03,-5.00,1209.00,580,20231130,-42.24,300,20240805,11.67,534,-37.27,20240809,300,11.67,20240805,580,-42.24,20231130,300,11.67,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241121,090152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,4,2,1.20,71543,213,0.05,336,336,333,431,233,332,335.88,0.92,0,-30,353,342,331,320,309,337,315,1012,99,500,230,1,1,202424960,680,-67.20,0.28,12,0.00,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.70,N,004060,500,1012 억,,1866645,N,N,29,N,00,N
20241120,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,332,-8,5,-2.35,155936453,465352,129.85,342,342,320,442,238,340,335.08,1.00,0,-96254,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,672,-66.40,0.27,12,0.23,-5.00,1209.00,580,20231130,-42.76,300,20240805,10.67,534,-37.83,20240809,300,10.67,20240805,580,-42.76,20231130,300,10.67,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,29,N,00,N
20241120,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,333,-7,5,-2.06,149169696,445064,124.19,342,342,320,442,238,340,335.15,1.00,0,-93810,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,674,-66.60,0.28,12,0.22,-5.00,1209.00,580,20231130,-42.59,300,20240805,11.00,534,-37.64,20240809,300,11.00,20240805,580,-42.59,20231130,300,11.00,20240805,0.69,N,004060,500,1012 억,,2021707,N,N,0,N,00,N
20241120,140154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,-4,5,-1.18,107968590,321686,89.76,342,342,320,442,238,340,335.62,1.00,0,-55494,348,343,339,334,330,344,335,1012,102,500,240,1,1,202424960,680,-67.20,0.28,12,0.16,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.69,N,004060,500,1012 억,,2021707,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 20241121 160150 57 100.00 KOSPI 유통업 N N N N N 333 1 2 0.30 122135897 363837 78.18 336 342 331 431 233 332 335.69 0.92 0 1416 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 674 -66.60 0.28 12 0.18 -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 0.70 N 004060 500 1012 억 1866645 N N 1 N 00 N
3 20241121 150153 57 100.00 KOSPI 유통업 N N N N N 334 2 2 0.60 117562801 350115 75.23 336 342 331 431 233 332 335.78 0.92 0 3070 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 676 -66.80 0.28 12 0.17 -5.00 1209.00 580 20231130 -42.41 300 20240805 11.33 534 -37.45 20240809 300 11.33 20240805 580 -42.41 20231130 300 11.33 20240805 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
4 20241121 140153 57 100.00 KOSPI 유통업 N N N N N 336 4 2 1.20 110861719 330089 70.93 336 342 331 431 233 332 335.85 0.92 0 3422 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 680 -67.20 0.28 12 0.16 -5.00 1209.00 580 20231130 -42.07 300 20240805 12.00 534 -37.08 20240809 300 12.00 20240805 580 -42.07 20231130 300 12.00 20240805 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
5 20241121 130153 57 100.00 KOSPI 유통업 N N N N N 335 3 2 0.90 108837961 324053 69.63 336 342 331 431 233 332 335.86 0.92 0 3290 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 678 -67.00 0.28 12 0.16 -5.00 1209.00 580 20231130 -42.24 300 20240805 11.67 534 -37.27 20240809 300 11.67 20240805 580 -42.24 20231130 300 11.67 20240805 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
6 20241121 120151 57 100.00 KOSPI 유통업 N N N N N 337 5 2 1.51 62660686 186246 40.02 336 342 331 431 233 332 336.44 0.92 0 -27869 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 682 -67.40 0.28 12 0.09 -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 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
7 20241121 110151 57 100.00 KOSPI 유통업 N N N N N 337 5 2 1.51 47094805 140143 30.11 336 342 331 431 233 332 336.05 0.92 0 -14592 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 682 -67.40 0.28 12 0.07 -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 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
8 20241121 100152 57 100.00 KOSPI 유통업 N N N N N 335 3 2 0.90 20499679 61488 13.21 336 339 331 431 233 332 333.39 0.92 0 147 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 678 -67.00 0.28 12 0.03 -5.00 1209.00 580 20231130 -42.24 300 20240805 11.67 534 -37.27 20240809 300 11.67 20240805 580 -42.24 20231130 300 11.67 20240805 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
9 20241121 090152 57 100.00 KOSPI 유통업 N N N N N 336 4 2 1.20 71543 213 0.05 336 336 333 431 233 332 335.88 0.92 0 -30 353 342 331 320 309 337 315 1012 99 500 230 1 1 202424960 680 -67.20 0.28 12 0.00 -5.00 1209.00 580 20231130 -42.07 300 20240805 12.00 534 -37.08 20240809 300 12.00 20240805 580 -42.07 20231130 300 12.00 20240805 0.70 N 004060 500 1012 억 1866645 N N 29 N 00 N
10 20241120 160151 57 100.00 KOSPI 유통업 N N N N N 332 -8 5 -2.35 155936453 465352 129.85 342 342 320 442 238 340 335.08 1.00 0 -96254 348 343 339 334 330 344 335 1012 102 500 240 1 1 202424960 672 -66.40 0.27 12 0.23 -5.00 1209.00 580 20231130 -42.76 300 20240805 10.67 534 -37.83 20240809 300 10.67 20240805 580 -42.76 20231130 300 10.67 20240805 0.69 N 004060 500 1012 억 2021707 N N 29 N 00 N
11 20241120 150152 57 100.00 KOSPI 유통업 N N N N N 333 -7 5 -2.06 149169696 445064 124.19 342 342 320 442 238 340 335.15 1.00 0 -93810 348 343 339 334 330 344 335 1012 102 500 240 1 1 202424960 674 -66.60 0.28 12 0.22 -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 0.69 N 004060 500 1012 억 2021707 N N 0 N 00 N
12 20241120 140154 57 100.00 KOSPI 유통업 N N N N N 336 -4 5 -1.18 107968590 321686 89.76 342 342 320 442 238 340 335.62 1.00 0 -55494 348 343 339 334 330 344 335 1012 102 500 240 1 1 202424960 680 -67.20 0.28 12 0.16 -5.00 1209.00 580 20231130 -42.07 300 20240805 12.00 534 -37.08 20240809 300 12.00 20240805 580 -42.07 20231130 300 12.00 20240805 0.69 N 004060 500 1012 억 2021707 N N 0 N 00 N