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
004270/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
20241121,160152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1183,-15,5,-1.25,32799338,27673,106.25,1187,1198,1179,1557,839,1198,1185.25,0.43,0,-6043,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,428,-4.22,0.39,12,0.08,-280.00,3072.00,2605,20231117,-54.59,1124,20241114,5.25,2440,-51.52,20240109,1124,5.25,20241114,2530,-53.24,20231211,1124,5.25,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,150155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1181,-17,5,-1.42,29997541,25304,97.15,1187,1198,1179,1557,839,1198,1185.49,0.43,0,-5805,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,428,-4.22,0.38,12,0.07,-280.00,3072.00,2605,20231117,-54.66,1124,20241114,5.07,2440,-51.60,20240109,1124,5.07,20241114,2530,-53.32,20231211,1124,5.07,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,140155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1185,-13,5,-1.09,25578748,21568,82.81,1187,1198,1179,1557,839,1198,1185.96,0.43,0,-4311,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,429,-4.23,0.39,12,0.06,-280.00,3072.00,2605,20231117,-54.51,1124,20241114,5.43,2440,-51.43,20240109,1124,5.43,20241114,2530,-53.16,20231211,1124,5.43,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,130155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1189,-9,5,-0.75,19394700,16331,62.70,1187,1198,1180,1557,839,1198,1187.60,0.43,0,-3553,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,431,-4.25,0.39,12,0.05,-280.00,3072.00,2605,20231117,-54.36,1124,20241114,5.78,2440,-51.27,20240109,1124,5.78,20241114,2530,-53.00,20231211,1124,5.78,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,120154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1190,-8,5,-0.67,17904931,15075,57.88,1187,1198,1180,1557,839,1198,1187.72,0.43,0,-3504,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,431,-4.25,0.39,12,0.04,-280.00,3072.00,2605,20231117,-54.32,1124,20241114,5.87,2440,-51.23,20240109,1124,5.87,20241114,2530,-52.96,20231211,1124,5.87,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,110154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1181,-17,5,-1.42,10676778,9016,34.62,1187,1196,1180,1557,839,1198,1184.20,0.43,0,-3551,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,428,-4.22,0.38,12,0.02,-280.00,3072.00,2605,20231117,-54.66,1124,20241114,5.07,2440,-51.60,20240109,1124,5.07,20241114,2530,-53.32,20231211,1124,5.07,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,100155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1188,-10,5,-0.83,9233762,7795,29.93,1187,1196,1180,1557,839,1198,1184.57,0.43,0,-2866,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,430,-4.24,0.39,12,0.02,-280.00,3072.00,2605,20231117,-54.40,1124,20241114,5.69,2440,-51.31,20240109,1124,5.69,20241114,2530,-53.04,20231211,1124,5.69,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241121,090154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1187,-11,5,-0.92,1298578,1094,4.20,1187,1187,1187,1557,839,1198,1187.00,0.43,0,-156,1224,1210,1195,1181,1166,1203,1174,181,359,500,710,1,1,36212160,430,-4.24,0.39,12,0.00,-280.00,3072.00,2605,20231117,-54.43,1124,20241114,5.60,2440,-51.35,20240109,1124,5.60,20241114,2530,-53.08,20231211,1124,5.60,20241114,1.12,N,004270,500,181 억,,154046,N,N,3,N,00,N
20241120,160153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,-2,5,-0.17,30684108,25759,43.36,1201,1209,1180,1560,840,1200,1191.20,0.43,0,-1203,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,434,-4.28,0.39,12,0.07,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,155249,N,N,3,N,00,N
20241120,150155,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1190,-10,5,-0.83,21155185,17724,29.84,1201,1209,1188,1560,840,1200,1193.59,0.43,0,-1030,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,431,-4.25,0.39,12,0.05,-280.00,3072.00,2605,20231117,-54.32,1124,20241114,5.87,2440,-51.23,20240109,1124,5.87,20241114,2530,-52.96,20231211,1124,5.87,20241114,1.13,N,004270,500,181 억,,155249,N,N,0,N,00,N
20241120,140156,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,0,3,0.00,16730334,14009,23.58,1201,1209,1188,1560,840,1200,1194.26,0.43,0,-963,1230,1214,1192,1176,1154,1223,1185,181,360,500,720,1,1,36212160,435,-4.29,0.39,12,0.04,-280.00,3072.00,2605,20231117,-53.93,1124,20241114,6.76,2440,-50.82,20240109,1124,6.76,20241114,2530,-52.57,20231211,1124,6.76,20241114,1.13,N,004270,500,181 억,,155249,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 160152 57 100.00 KOSPI 유통업 N N N N N 1183 -15 5 -1.25 32799338 27673 106.25 1187 1198 1179 1557 839 1198 1185.25 0.43 0 -6043 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 428 -4.22 0.39 12 0.08 -280.00 3072.00 2605 20231117 -54.59 1124 20241114 5.25 2440 -51.52 20240109 1124 5.25 20241114 2530 -53.24 20231211 1124 5.25 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
3 20241121 150155 57 100.00 KOSPI 유통업 N N N N N 1181 -17 5 -1.42 29997541 25304 97.15 1187 1198 1179 1557 839 1198 1185.49 0.43 0 -5805 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 428 -4.22 0.38 12 0.07 -280.00 3072.00 2605 20231117 -54.66 1124 20241114 5.07 2440 -51.60 20240109 1124 5.07 20241114 2530 -53.32 20231211 1124 5.07 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
4 20241121 140155 57 100.00 KOSPI 유통업 N N N N N 1185 -13 5 -1.09 25578748 21568 82.81 1187 1198 1179 1557 839 1198 1185.96 0.43 0 -4311 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 429 -4.23 0.39 12 0.06 -280.00 3072.00 2605 20231117 -54.51 1124 20241114 5.43 2440 -51.43 20240109 1124 5.43 20241114 2530 -53.16 20231211 1124 5.43 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
5 20241121 130155 57 100.00 KOSPI 유통업 N N N N N 1189 -9 5 -0.75 19394700 16331 62.70 1187 1198 1180 1557 839 1198 1187.60 0.43 0 -3553 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 431 -4.25 0.39 12 0.05 -280.00 3072.00 2605 20231117 -54.36 1124 20241114 5.78 2440 -51.27 20240109 1124 5.78 20241114 2530 -53.00 20231211 1124 5.78 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
6 20241121 120154 57 100.00 KOSPI 유통업 N N N N N 1190 -8 5 -0.67 17904931 15075 57.88 1187 1198 1180 1557 839 1198 1187.72 0.43 0 -3504 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 431 -4.25 0.39 12 0.04 -280.00 3072.00 2605 20231117 -54.32 1124 20241114 5.87 2440 -51.23 20240109 1124 5.87 20241114 2530 -52.96 20231211 1124 5.87 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
7 20241121 110154 57 100.00 KOSPI 유통업 N N N N N 1181 -17 5 -1.42 10676778 9016 34.62 1187 1196 1180 1557 839 1198 1184.20 0.43 0 -3551 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 428 -4.22 0.38 12 0.02 -280.00 3072.00 2605 20231117 -54.66 1124 20241114 5.07 2440 -51.60 20240109 1124 5.07 20241114 2530 -53.32 20231211 1124 5.07 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
8 20241121 100155 57 100.00 KOSPI 유통업 N N N N N 1188 -10 5 -0.83 9233762 7795 29.93 1187 1196 1180 1557 839 1198 1184.57 0.43 0 -2866 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 430 -4.24 0.39 12 0.02 -280.00 3072.00 2605 20231117 -54.40 1124 20241114 5.69 2440 -51.31 20240109 1124 5.69 20241114 2530 -53.04 20231211 1124 5.69 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
9 20241121 090154 57 100.00 KOSPI 유통업 N N N N N 1187 -11 5 -0.92 1298578 1094 4.20 1187 1187 1187 1557 839 1198 1187.00 0.43 0 -156 1224 1210 1195 1181 1166 1203 1174 181 359 500 710 1 1 36212160 430 -4.24 0.39 12 0.00 -280.00 3072.00 2605 20231117 -54.43 1124 20241114 5.60 2440 -51.35 20240109 1124 5.60 20241114 2530 -53.08 20231211 1124 5.60 20241114 1.12 N 004270 500 181 억 154046 N N 3 N 00 N
10 20241120 160153 57 100.00 KOSPI 유통업 N N N N N 1198 -2 5 -0.17 30684108 25759 43.36 1201 1209 1180 1560 840 1200 1191.20 0.43 0 -1203 1230 1214 1192 1176 1154 1223 1185 181 360 500 720 1 1 36212160 434 -4.28 0.39 12 0.07 -280.00 3072.00 2605 20231117 -54.01 1124 20241114 6.58 2440 -50.90 20240109 1124 6.58 20241114 2530 -52.65 20231211 1124 6.58 20241114 1.13 N 004270 500 181 억 155249 N N 3 N 00 N
11 20241120 150155 57 100.00 KOSPI 유통업 N N N N N 1190 -10 5 -0.83 21155185 17724 29.84 1201 1209 1188 1560 840 1200 1193.59 0.43 0 -1030 1230 1214 1192 1176 1154 1223 1185 181 360 500 720 1 1 36212160 431 -4.25 0.39 12 0.05 -280.00 3072.00 2605 20231117 -54.32 1124 20241114 5.87 2440 -51.23 20240109 1124 5.87 20241114 2530 -52.96 20231211 1124 5.87 20241114 1.13 N 004270 500 181 억 155249 N N 0 N 00 N
12 20241120 140156 57 100.00 KOSPI 유통업 N N N N N 1200 0 3 0.00 16730334 14009 23.58 1201 1209 1188 1560 840 1200 1194.26 0.43 0 -963 1230 1214 1192 1176 1154 1223 1185 181 360 500 720 1 1 36212160 435 -4.29 0.39 12 0.04 -280.00 3072.00 2605 20231117 -53.93 1124 20241114 6.76 2440 -50.82 20240109 1124 6.76 20241114 2530 -52.57 20231211 1124 6.76 20241114 1.13 N 004270 500 181 억 155249 N N 0 N 00 N