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
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
20241121,160204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,25,2,1.24,30156330,14826,98.35,2020,2065,2015,2625,1415,2020,2034.01,0.60,0,-2764,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,386,-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,-41.24,20231213,1956,4.55,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,10,2,0.50,26859155,13207,87.61,2020,2065,2015,2625,1415,2020,2033.71,0.60,0,-2775,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,384,-6.57,0.40,12,0.07,-309.00,5080.00,3480,20231213,-41.67,1956,20241115,3.78,3340,-39.22,20240104,1956,3.78,20241115,3480,-41.67,20231213,1956,3.78,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,15,2,0.74,20768525,10207,67.71,2020,2065,2015,2625,1415,2020,2034.73,0.60,0,-2775,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,385,-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,-41.52,20231213,1956,4.04,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,130207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,15,2,0.74,17905835,8801,58.38,2020,2065,2015,2625,1415,2020,2034.52,0.60,0,-2775,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,385,-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,-41.52,20231213,1956,4.04,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,120206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,25,2,1.24,15383140,7563,50.17,2020,2065,2015,2625,1415,2020,2034.00,0.60,0,-2728,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,386,-6.62,0.40,12,0.04,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,110205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2050,30,2,1.49,14921375,7337,48.67,2020,2065,2015,2625,1415,2020,2033.72,0.60,0,-2718,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,387,-6.63,0.40,12,0.04,-309.00,5080.00,3480,20231213,-41.09,1956,20241115,4.81,3340,-38.62,20240104,1956,4.81,20241115,3480,-41.09,20231213,1956,4.81,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,100206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2060,40,2,1.98,11239740,5539,36.74,2020,2065,2015,2625,1415,2020,2029.20,0.60,0,-1926,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,389,-6.67,0.41,12,0.03,-309.00,5080.00,3480,20231213,-40.80,1956,20241115,5.32,3340,-38.32,20240104,1956,5.32,20241115,3480,-40.80,20231213,1956,5.32,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241121,090206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,0,3,0.00,36360,18,0.12,2020,2020,2020,2625,1415,2020,2020.00,0.60,0,-12,2050,2035,2025,2010,2000,2032,2007,189,605,1000,1490,5,1,18897307,382,-6.54,0.40,12,0.00,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.98,N,005360,1000,188 억,,113191,N,N,2,N,00,N
20241120,160205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,-15,5,-0.74,30504525,15072,48.13,2020,2040,2015,2645,1425,2035,2023.92,0.60,0,-404,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,382,-6.54,0.40,12,0.08,-309.00,5080.00,3480,20231213,-41.95,1956,20241115,3.27,3340,-39.52,20240104,1956,3.27,20241115,3480,-41.95,20231213,1956,3.27,20241115,0.98,N,005360,1000,188 억,,113610,N,N,2,N,00,N
20241120,150207,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2030,-5,5,-0.25,27672555,13672,43.66,2020,2040,2015,2645,1425,2035,2024.03,0.60,0,-140,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,384,-6.57,0.40,12,0.07,-309.00,5080.00,3480,20231213,-41.67,1956,20241115,3.78,3340,-39.22,20240104,1956,3.78,20241115,3480,-41.67,20231213,1956,3.78,20241115,0.98,N,005360,1000,188 억,,113610,N,N,0,N,00,N
20241120,140208,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,0,3,0.00,25474595,12590,40.20,2020,2035,2015,2645,1425,2035,2023.40,0.60,0,-234,2071,2052,2026,2007,1981,2062,2017,189,610,1000,1500,5,1,18897307,385,-6.59,0.40,12,0.07,-309.00,5080.00,3480,20231213,-41.52,1956,20241115,4.04,3340,-39.07,20240104,1956,4.04,20241115,3480,-41.52,20231213,1956,4.04,20241115,0.98,N,005360,1000,188 억,,113610,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 160204 57 100.00 KOSPI 유통업 N N N N N 2045 25 2 1.24 30156330 14826 98.35 2020 2065 2015 2625 1415 2020 2034.01 0.60 0 -2764 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 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 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
3 20241121 150207 57 100.00 KOSPI 유통업 N N N N N 2030 10 2 0.50 26859155 13207 87.61 2020 2065 2015 2625 1415 2020 2033.71 0.60 0 -2775 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 5 1 18897307 384 -6.57 0.40 12 0.07 -309.00 5080.00 3480 20231213 -41.67 1956 20241115 3.78 3340 -39.22 20240104 1956 3.78 20241115 3480 -41.67 20231213 1956 3.78 20241115 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
4 20241121 140208 57 100.00 KOSPI 유통업 N N N N N 2035 15 2 0.74 20768525 10207 67.71 2020 2065 2015 2625 1415 2020 2034.73 0.60 0 -2775 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 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 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
5 20241121 130207 57 100.00 KOSPI 유통업 N N N N N 2035 15 2 0.74 17905835 8801 58.38 2020 2065 2015 2625 1415 2020 2034.52 0.60 0 -2775 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 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 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
6 20241121 120206 57 100.00 KOSPI 유통업 N N N N N 2045 25 2 1.24 15383140 7563 50.17 2020 2065 2015 2625 1415 2020 2034.00 0.60 0 -2728 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 5 1 18897307 386 -6.62 0.40 12 0.04 -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 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
7 20241121 110205 57 100.00 KOSPI 유통업 N N N N N 2050 30 2 1.49 14921375 7337 48.67 2020 2065 2015 2625 1415 2020 2033.72 0.60 0 -2718 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 5 1 18897307 387 -6.63 0.40 12 0.04 -309.00 5080.00 3480 20231213 -41.09 1956 20241115 4.81 3340 -38.62 20240104 1956 4.81 20241115 3480 -41.09 20231213 1956 4.81 20241115 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
8 20241121 100206 57 100.00 KOSPI 유통업 N N N N N 2060 40 2 1.98 11239740 5539 36.74 2020 2065 2015 2625 1415 2020 2029.20 0.60 0 -1926 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 5 1 18897307 389 -6.67 0.41 12 0.03 -309.00 5080.00 3480 20231213 -40.80 1956 20241115 5.32 3340 -38.32 20240104 1956 5.32 20241115 3480 -40.80 20231213 1956 5.32 20241115 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
9 20241121 090206 57 100.00 KOSPI 유통업 N N N N N 2020 0 3 0.00 36360 18 0.12 2020 2020 2020 2625 1415 2020 2020.00 0.60 0 -12 2050 2035 2025 2010 2000 2032 2007 189 605 1000 1490 5 1 18897307 382 -6.54 0.40 12 0.00 -309.00 5080.00 3480 20231213 -41.95 1956 20241115 3.27 3340 -39.52 20240104 1956 3.27 20241115 3480 -41.95 20231213 1956 3.27 20241115 0.98 N 005360 1000 188 억 113191 N N 2 N 00 N
10 20241120 160205 57 100.00 KOSPI 유통업 N N N N N 2020 -15 5 -0.74 30504525 15072 48.13 2020 2040 2015 2645 1425 2035 2023.92 0.60 0 -404 2071 2052 2026 2007 1981 2062 2017 189 610 1000 1500 5 1 18897307 382 -6.54 0.40 12 0.08 -309.00 5080.00 3480 20231213 -41.95 1956 20241115 3.27 3340 -39.52 20240104 1956 3.27 20241115 3480 -41.95 20231213 1956 3.27 20241115 0.98 N 005360 1000 188 억 113610 N N 2 N 00 N
11 20241120 150207 57 100.00 KOSPI 유통업 N N N N N 2030 -5 5 -0.25 27672555 13672 43.66 2020 2040 2015 2645 1425 2035 2024.03 0.60 0 -140 2071 2052 2026 2007 1981 2062 2017 189 610 1000 1500 5 1 18897307 384 -6.57 0.40 12 0.07 -309.00 5080.00 3480 20231213 -41.67 1956 20241115 3.78 3340 -39.22 20240104 1956 3.78 20241115 3480 -41.67 20231213 1956 3.78 20241115 0.98 N 005360 1000 188 억 113610 N N 0 N 00 N
12 20241120 140208 57 100.00 KOSPI 유통업 N N N N N 2035 0 3 0.00 25474595 12590 40.20 2020 2035 2015 2645 1425 2035 2023.40 0.60 0 -234 2071 2052 2026 2007 1981 2062 2017 189 610 1000 1500 5 1 18897307 385 -6.59 0.40 12 0.07 -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 0.98 N 005360 1000 188 억 113610 N N 0 N 00 N