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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,135417511,402130,150.83,336,342,332,434,234,334,336.75,0.97,0,37106,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.20,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,18,N,00,N
20241128,150201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,335,1,2,0.30,132939649,394747,148.06,336,342,332,434,234,334,336.77,0.97,0,36235,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,678,-67.00,0.28,12,0.20,-5.00,1209.00,580,20231130,-42.24,300,20240805,11.67,534,-37.27,20240809,300,11.67,20240805,580,-42.24,20231130,300,11.67,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,140200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,0,3,0.00,125637300,372941,139.88,336,342,332,434,234,334,336.88,0.97,0,34883,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,676,-66.80,0.28,12,0.18,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,130159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,111606537,331099,124.19,336,342,332,434,234,334,337.08,0.97,0,35660,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,680,-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,-42.07,20231130,300,12.00,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,120200,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,81656723,241314,90.51,336,342,334,434,234,334,338.38,0.97,0,27529,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.12,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,110159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,6,2,1.80,62826612,185150,69.44,336,342,334,434,234,334,339.33,0.97,0,16581,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,688,-68.00,0.28,12,0.09,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,100159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,6,2,1.80,29271022,86648,32.50,336,340,334,434,234,334,337.82,0.97,0,20637,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,688,-68.00,0.28,12,0.04,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241128,090158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,335,1,2,0.30,141706,422,0.16,336,336,335,434,234,334,335.80,0.97,0,-22,339,336,334,331,329,335,330,1012,100,500,240,1,1,202424960,678,-67.00,0.28,12,0.00,-5.00,1209.00,580,20231130,-42.24,300,20240805,11.67,534,-37.27,20240809,300,11.67,20240805,580,-42.24,20231130,300,11.67,20240805,0.65,N,004060,500,1012 억,,1963045,N,N,8,N,00,N
20241127,160157,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,334,0,3,0.00,89102035,266614,41.77,335,337,332,434,234,334,334.20,0.96,0,69072,344,339,334,329,324,336,326,1012,100,500,240,1,1,202424960,676,-66.80,0.28,12,0.13,-5.00,1209.00,580,20231130,-42.41,300,20240805,11.33,534,-37.45,20240809,300,11.33,20240805,580,-42.41,20231130,300,11.33,20240805,0.66,N,004060,500,1012 억,,1945481,N,N,8,N,00,N
20241127,150158,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,86051001,257504,40.34,335,337,332,434,234,334,334.17,0.96,0,68762,344,339,334,329,324,336,326,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.13,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.66,N,004060,500,1012 억,,1945481,N,N,13,N,00,N
20241127,140159,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,336,2,2,0.60,75610389,226359,35.46,335,337,332,434,234,334,334.03,0.96,0,43136,344,339,334,329,324,336,326,1012,100,500,240,1,1,202424960,680,-67.20,0.28,12,0.11,-5.00,1209.00,580,20231130,-42.07,300,20240805,12.00,534,-37.08,20240809,300,12.00,20240805,580,-42.07,20231130,300,12.00,20240805,0.66,N,004060,500,1012 억,,1945481,N,N,13,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 20241128 160157 57 100.00 KOSPI 유통업 N N N N N 336 2 2 0.60 135417511 402130 150.83 336 342 332 434 234 334 336.75 0.97 0 37106 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 680 -67.20 0.28 12 0.20 -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 0.65 N 004060 500 1012 억 1963045 N N 18 N 00 N
3 20241128 150201 57 100.00 KOSPI 유통업 N N N N N 335 1 2 0.30 132939649 394747 148.06 336 342 332 434 234 334 336.77 0.97 0 36235 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 678 -67.00 0.28 12 0.20 -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 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
4 20241128 140200 57 100.00 KOSPI 유통업 N N N N N 334 0 3 0.00 125637300 372941 139.88 336 342 332 434 234 334 336.88 0.97 0 34883 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 676 -66.80 0.28 12 0.18 -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 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
5 20241128 130159 57 100.00 KOSPI 유통업 N N N N N 336 2 2 0.60 111606537 331099 124.19 336 342 332 434 234 334 337.08 0.97 0 35660 339 336 334 331 329 335 330 1012 100 500 240 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 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
6 20241128 120200 57 100.00 KOSPI 유통업 N N N N N 336 2 2 0.60 81656723 241314 90.51 336 342 334 434 234 334 338.38 0.97 0 27529 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 680 -67.20 0.28 12 0.12 -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 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
7 20241128 110159 57 100.00 KOSPI 유통업 N N N N N 340 6 2 1.80 62826612 185150 69.44 336 342 334 434 234 334 339.33 0.97 0 16581 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 688 -68.00 0.28 12 0.09 -5.00 1209.00 580 20231130 -41.38 300 20240805 13.33 534 -36.33 20240809 300 13.33 20240805 580 -41.38 20231130 300 13.33 20240805 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
8 20241128 100159 57 100.00 KOSPI 유통업 N N N N N 340 6 2 1.80 29271022 86648 32.50 336 340 334 434 234 334 337.82 0.97 0 20637 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 688 -68.00 0.28 12 0.04 -5.00 1209.00 580 20231130 -41.38 300 20240805 13.33 534 -36.33 20240809 300 13.33 20240805 580 -41.38 20231130 300 13.33 20240805 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
9 20241128 090158 57 100.00 KOSPI 유통업 N N N N N 335 1 2 0.30 141706 422 0.16 336 336 335 434 234 334 335.80 0.97 0 -22 339 336 334 331 329 335 330 1012 100 500 240 1 1 202424960 678 -67.00 0.28 12 0.00 -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 0.65 N 004060 500 1012 억 1963045 N N 8 N 00 N
10 20241127 160157 57 100.00 KOSPI 유통업 N N N N N 334 0 3 0.00 89102035 266614 41.77 335 337 332 434 234 334 334.20 0.96 0 69072 344 339 334 329 324 336 326 1012 100 500 240 1 1 202424960 676 -66.80 0.28 12 0.13 -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 0.66 N 004060 500 1012 억 1945481 N N 8 N 00 N
11 20241127 150158 57 100.00 KOSPI 유통업 N N N N N 336 2 2 0.60 86051001 257504 40.34 335 337 332 434 234 334 334.17 0.96 0 68762 344 339 334 329 324 336 326 1012 100 500 240 1 1 202424960 680 -67.20 0.28 12 0.13 -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 0.66 N 004060 500 1012 억 1945481 N N 13 N 00 N
12 20241127 140159 57 100.00 KOSPI 유통업 N N N N N 336 2 2 0.60 75610389 226359 35.46 335 337 332 434 234 334 334.03 0.96 0 43136 344 339 334 329 324 336 326 1012 100 500 240 1 1 202424960 680 -67.20 0.28 12 0.11 -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 0.66 N 004060 500 1012 억 1945481 N N 13 N 00 N