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
006370/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
20241121,160215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6160,-230,5,-3.60,104428140,16859,115.13,6380,6380,6150,8300,4480,6390,6194.21,3.66,0,-1375,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,667,-2.25,0.29,12,0.16,-2740.00,21497.00,15280,20231115,-59.69,5710,20240809,7.88,11000,-44.00,20240126,5710,7.88,20240809,14580,-57.75,20231124,5710,7.88,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6170,-220,5,-3.44,88154030,14216,97.08,6380,6380,6150,8300,4480,6390,6201.04,3.66,0,-1316,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,668,-2.25,0.29,12,0.13,-2740.00,21497.00,15280,20231115,-59.62,5710,20240809,8.06,11000,-43.91,20240126,5710,8.06,20240809,14580,-57.68,20231124,5710,8.06,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,140219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-180,5,-2.82,78774310,12701,86.73,6380,6380,6150,8300,4480,6390,6202.21,3.66,0,-1317,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,672,-2.27,0.29,12,0.12,-2740.00,21497.00,15280,20231115,-59.36,5710,20240809,8.76,11000,-43.55,20240126,5710,8.76,20240809,14580,-57.41,20231124,5710,8.76,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,130219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-180,5,-2.82,76787910,12380,84.54,6380,6380,6150,8300,4480,6390,6202.58,3.66,0,-1266,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,672,-2.27,0.29,12,0.11,-2740.00,21497.00,15280,20231115,-59.36,5710,20240809,8.76,11000,-43.55,20240126,5710,8.76,20240809,14580,-57.41,20231124,5710,8.76,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,120218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6210,-180,5,-2.82,65753460,10602,72.40,6380,6380,6150,8300,4480,6390,6201.99,3.66,0,-1102,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,672,-2.27,0.29,12,0.10,-2740.00,21497.00,15280,20231115,-59.36,5710,20240809,8.76,11000,-43.55,20240126,5710,8.76,20240809,14580,-57.41,20231124,5710,8.76,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,110217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6220,-170,5,-2.66,56654380,9132,62.36,6380,6380,6150,8300,4480,6390,6203.94,3.66,0,-1446,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,673,-2.27,0.29,12,0.08,-2740.00,21497.00,15280,20231115,-59.29,5710,20240809,8.93,11000,-43.45,20240126,5710,8.93,20240809,14580,-57.34,20231124,5710,8.93,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,-150,5,-2.35,34211890,5521,37.70,6380,6380,6150,8300,4480,6390,6196.68,3.66,0,-889,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,675,-2.28,0.29,12,0.05,-2740.00,21497.00,15280,20231115,-59.16,5710,20240809,9.28,11000,-43.27,20240126,5710,9.28,20240809,14580,-57.20,20231124,5710,9.28,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241121,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6350,-40,5,-0.63,337840,53,0.36,6380,6380,6350,8300,4480,6390,6374.34,3.66,0,-16,6603,6496,6333,6226,6063,6415,6145,541,1910,5000,4470,10,1,10821611,687,-2.32,0.30,12,0.00,-2740.00,21497.00,15280,20231115,-58.44,5710,20240809,11.21,11000,-42.27,20240126,5710,11.21,20240809,14580,-56.45,20231124,5710,11.21,20240809,0.00,N,006370,5000,541 억,,396050,N,N,0,N,00,N
20241120,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6390,10,2,0.16,91245820,14644,158.54,6440,6440,6170,8290,4470,6380,6230.94,3.64,0,1907,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,692,-2.33,0.30,12,0.14,-2740.00,21497.00,15280,20231115,-58.18,5710,20240809,11.91,11000,-41.91,20240126,5710,11.91,20240809,14580,-56.17,20231124,5710,11.91,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N
20241120,150219,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6360,-20,5,-0.31,88767090,14254,154.31,6440,6440,6170,8290,4470,6380,6227.52,3.64,0,1856,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,688,-2.32,0.30,12,0.13,-2740.00,21497.00,15280,20231115,-58.38,5710,20240809,11.38,11000,-42.18,20240126,5710,11.38,20240809,14580,-56.38,20231124,5710,11.38,20240809,0.00,N,006370,5000,541 억,,393594,N,N,0,N,00,N
20241120,140220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6250,-130,5,-2.04,81863700,13169,142.57,6440,6440,6170,8290,4470,6380,6216.39,3.64,0,2074,6666,6522,6406,6262,6146,6465,6205,541,1910,5000,4460,10,1,10821611,676,-2.28,0.29,12,0.12,-2740.00,21497.00,15280,20231115,-59.10,5710,20240809,9.46,11000,-43.18,20240126,5710,9.46,20240809,14580,-57.13,20231124,5710,9.46,20240809,0.00,N,006370,5000,541 억,,393594,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 160215 57 100.00 KOSPI 유통업 N N N N N 6160 -230 5 -3.60 104428140 16859 115.13 6380 6380 6150 8300 4480 6390 6194.21 3.66 0 -1375 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 667 -2.25 0.29 12 0.16 -2740.00 21497.00 15280 20231115 -59.69 5710 20240809 7.88 11000 -44.00 20240126 5710 7.88 20240809 14580 -57.75 20231124 5710 7.88 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
3 20241121 150219 57 100.00 KOSPI 유통업 N N N N N 6170 -220 5 -3.44 88154030 14216 97.08 6380 6380 6150 8300 4480 6390 6201.04 3.66 0 -1316 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 668 -2.25 0.29 12 0.13 -2740.00 21497.00 15280 20231115 -59.62 5710 20240809 8.06 11000 -43.91 20240126 5710 8.06 20240809 14580 -57.68 20231124 5710 8.06 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
4 20241121 140219 57 100.00 KOSPI 유통업 N N N N N 6210 -180 5 -2.82 78774310 12701 86.73 6380 6380 6150 8300 4480 6390 6202.21 3.66 0 -1317 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 672 -2.27 0.29 12 0.12 -2740.00 21497.00 15280 20231115 -59.36 5710 20240809 8.76 11000 -43.55 20240126 5710 8.76 20240809 14580 -57.41 20231124 5710 8.76 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
5 20241121 130219 57 100.00 KOSPI 유통업 N N N N N 6210 -180 5 -2.82 76787910 12380 84.54 6380 6380 6150 8300 4480 6390 6202.58 3.66 0 -1266 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 672 -2.27 0.29 12 0.11 -2740.00 21497.00 15280 20231115 -59.36 5710 20240809 8.76 11000 -43.55 20240126 5710 8.76 20240809 14580 -57.41 20231124 5710 8.76 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
6 20241121 120218 57 100.00 KOSPI 유통업 N N N N N 6210 -180 5 -2.82 65753460 10602 72.40 6380 6380 6150 8300 4480 6390 6201.99 3.66 0 -1102 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 672 -2.27 0.29 12 0.10 -2740.00 21497.00 15280 20231115 -59.36 5710 20240809 8.76 11000 -43.55 20240126 5710 8.76 20240809 14580 -57.41 20231124 5710 8.76 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
7 20241121 110217 57 100.00 KOSPI 유통업 N N N N N 6220 -170 5 -2.66 56654380 9132 62.36 6380 6380 6150 8300 4480 6390 6203.94 3.66 0 -1446 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 673 -2.27 0.29 12 0.08 -2740.00 21497.00 15280 20231115 -59.29 5710 20240809 8.93 11000 -43.45 20240126 5710 8.93 20240809 14580 -57.34 20231124 5710 8.93 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
8 20241121 100217 57 100.00 KOSPI 유통업 N N N N N 6240 -150 5 -2.35 34211890 5521 37.70 6380 6380 6150 8300 4480 6390 6196.68 3.66 0 -889 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 675 -2.28 0.29 12 0.05 -2740.00 21497.00 15280 20231115 -59.16 5710 20240809 9.28 11000 -43.27 20240126 5710 9.28 20240809 14580 -57.20 20231124 5710 9.28 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
9 20241121 090217 57 100.00 KOSPI 유통업 N N N N N 6350 -40 5 -0.63 337840 53 0.36 6380 6380 6350 8300 4480 6390 6374.34 3.66 0 -16 6603 6496 6333 6226 6063 6415 6145 541 1910 5000 4470 10 1 10821611 687 -2.32 0.30 12 0.00 -2740.00 21497.00 15280 20231115 -58.44 5710 20240809 11.21 11000 -42.27 20240126 5710 11.21 20240809 14580 -56.45 20231124 5710 11.21 20240809 0.00 N 006370 5000 541 억 396050 N N 0 N 00 N
10 20241120 160216 57 100.00 KOSPI 유통업 N N N N N 6390 10 2 0.16 91245820 14644 158.54 6440 6440 6170 8290 4470 6380 6230.94 3.64 0 1907 6666 6522 6406 6262 6146 6465 6205 541 1910 5000 4460 10 1 10821611 692 -2.33 0.30 12 0.14 -2740.00 21497.00 15280 20231115 -58.18 5710 20240809 11.91 11000 -41.91 20240126 5710 11.91 20240809 14580 -56.17 20231124 5710 11.91 20240809 0.00 N 006370 5000 541 억 393594 N N 0 N 00 N
11 20241120 150219 57 100.00 KOSPI 유통업 N N N N N 6360 -20 5 -0.31 88767090 14254 154.31 6440 6440 6170 8290 4470 6380 6227.52 3.64 0 1856 6666 6522 6406 6262 6146 6465 6205 541 1910 5000 4460 10 1 10821611 688 -2.32 0.30 12 0.13 -2740.00 21497.00 15280 20231115 -58.38 5710 20240809 11.38 11000 -42.18 20240126 5710 11.38 20240809 14580 -56.38 20231124 5710 11.38 20240809 0.00 N 006370 5000 541 억 393594 N N 0 N 00 N
12 20241120 140220 57 100.00 KOSPI 유통업 N N N N N 6250 -130 5 -2.04 81863700 13169 142.57 6440 6440 6170 8290 4470 6380 6216.39 3.64 0 2074 6666 6522 6406 6262 6146 6465 6205 541 1910 5000 4460 10 1 10821611 676 -2.28 0.29 12 0.12 -2740.00 21497.00 15280 20231115 -59.10 5710 20240809 9.46 11000 -43.18 20240126 5710 9.46 20240809 14580 -57.13 20231124 5710 9.46 20240809 0.00 N 006370 5000 541 억 393594 N N 0 N 00 N