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
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
20241128,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2075,-20,5,-0.95,33255030,16047,52.38,2095,2095,2060,2720,1470,2095,2072.35,0.62,0,-3855,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,392,-6.72,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.37,1956,20241115,6.08,3340,-37.87,20240104,1956,6.08,20241115,3480,-40.37,20231213,1956,6.08,20241115,0.97,N,005360,1000,188 억,,117603,N,N,2,N,00,N
20241128,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,31809285,15347,50.09,2095,2095,2060,2720,1470,2095,2072.67,0.62,0,-3615,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.08,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,140215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,26807105,12923,42.18,2095,2095,2060,2720,1470,2095,2074.37,0.62,0,-3280,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.07,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,130214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2070,-25,5,-1.19,20693325,9965,32.53,2095,2095,2065,2720,1470,2095,2076.60,0.62,0,-2475,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,391,-6.70,0.41,12,0.05,-309.00,5080.00,3480,20231213,-40.52,1956,20241115,5.83,3340,-38.02,20240104,1956,5.83,20241115,3480,-40.52,20231213,1956,5.83,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,120216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,15573215,7490,24.45,2095,2095,2065,2720,1470,2095,2079.20,0.62,0,-1278,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.04,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,110215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2065,-30,5,-1.43,10981170,5271,17.21,2095,2095,2065,2720,1470,2095,2083.32,0.62,0,-377,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,390,-6.68,0.41,12,0.03,-309.00,5080.00,3480,20231213,-40.66,1956,20241115,5.57,3340,-38.17,20240104,1956,5.57,20241115,3480,-40.66,20231213,1956,5.57,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,100215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-5,5,-0.24,3097030,1480,4.83,2095,2095,2090,2720,1470,2095,2092.59,0.62,0,86,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,395,-6.76,0.41,12,0.01,-309.00,5080.00,3480,20231213,-39.94,1956,20241115,6.85,3340,-37.43,20240104,1956,6.85,20241115,3480,-39.94,20231213,1956,6.85,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241128,090214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,0,3,0.00,343580,164,0.54,2095,2095,2095,2720,1470,2095,2095.00,0.62,0,0,2201,2147,2121,2067,2041,2135,2055,189,625,1000,1550,5,1,18897307,396,-6.78,0.41,12,0.00,-309.00,5080.00,3480,20231213,-39.80,1956,20241115,7.11,3340,-37.28,20240104,1956,7.11,20241115,3480,-39.80,20231213,1956,7.11,20241115,0.97,N,005360,1000,188 억,,117603,N,N,0,N,00,N
20241127,160212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2095,-40,5,-1.87,65186070,30636,86.68,2175,2175,2095,2775,1495,2135,2127.76,0.64,0,-3792,2225,2180,2145,2100,2065,2202,2122,189,640,1000,1570,5,1,18897307,396,-6.78,0.41,12,0.16,-309.00,5080.00,3480,20231213,-39.80,1956,20241115,7.11,3340,-37.28,20240104,1956,7.11,20241115,3480,-39.80,20231213,1956,7.11,20241115,0.97,N,005360,1000,188 억,,120883,N,N,1,N,00,N
20241127,150214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2120,-15,5,-0.70,59918230,28127,79.58,2175,2175,2105,2775,1495,2135,2130.27,0.64,0,-3639,2225,2180,2145,2100,2065,2202,2122,189,640,1000,1570,5,1,18897307,401,-6.86,0.42,12,0.15,-309.00,5080.00,3480,20231213,-39.08,1956,20241115,8.38,3340,-36.53,20240104,1956,8.38,20241115,3480,-39.08,20231213,1956,8.38,20241115,0.97,N,005360,1000,188 억,,120883,N,N,1,N,00,N
20241127,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,-25,5,-1.17,52406895,24570,69.52,2175,2175,2105,2775,1495,2135,2132.96,0.64,0,-2637,2225,2180,2145,2100,2065,2202,2122,189,640,1000,1570,5,1,18897307,399,-6.83,0.42,12,0.13,-309.00,5080.00,3480,20231213,-39.37,1956,20241115,7.87,3340,-36.83,20240104,1956,7.87,20241115,3480,-39.37,20231213,1956,7.87,20241115,0.97,N,005360,1000,188 억,,120883,N,N,1,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 160213 57 100.00 KOSPI 유통업 N N N N N 2075 -20 5 -0.95 33255030 16047 52.38 2095 2095 2060 2720 1470 2095 2072.35 0.62 0 -3855 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 392 -6.72 0.41 12 0.08 -309.00 5080.00 3480 20231213 -40.37 1956 20241115 6.08 3340 -37.87 20240104 1956 6.08 20241115 3480 -40.37 20231213 1956 6.08 20241115 0.97 N 005360 1000 188 억 117603 N N 2 N 00 N
3 20241128 150217 57 100.00 KOSPI 유통업 N N N N N 2065 -30 5 -1.43 31809285 15347 50.09 2095 2095 2060 2720 1470 2095 2072.67 0.62 0 -3615 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 390 -6.68 0.41 12 0.08 -309.00 5080.00 3480 20231213 -40.66 1956 20241115 5.57 3340 -38.17 20240104 1956 5.57 20241115 3480 -40.66 20231213 1956 5.57 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
4 20241128 140215 57 100.00 KOSPI 유통업 N N N N N 2065 -30 5 -1.43 26807105 12923 42.18 2095 2095 2060 2720 1470 2095 2074.37 0.62 0 -3280 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 390 -6.68 0.41 12 0.07 -309.00 5080.00 3480 20231213 -40.66 1956 20241115 5.57 3340 -38.17 20240104 1956 5.57 20241115 3480 -40.66 20231213 1956 5.57 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
5 20241128 130214 57 100.00 KOSPI 유통업 N N N N N 2070 -25 5 -1.19 20693325 9965 32.53 2095 2095 2065 2720 1470 2095 2076.60 0.62 0 -2475 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 391 -6.70 0.41 12 0.05 -309.00 5080.00 3480 20231213 -40.52 1956 20241115 5.83 3340 -38.02 20240104 1956 5.83 20241115 3480 -40.52 20231213 1956 5.83 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
6 20241128 120216 57 100.00 KOSPI 유통업 N N N N N 2065 -30 5 -1.43 15573215 7490 24.45 2095 2095 2065 2720 1470 2095 2079.20 0.62 0 -1278 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 390 -6.68 0.41 12 0.04 -309.00 5080.00 3480 20231213 -40.66 1956 20241115 5.57 3340 -38.17 20240104 1956 5.57 20241115 3480 -40.66 20231213 1956 5.57 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
7 20241128 110215 57 100.00 KOSPI 유통업 N N N N N 2065 -30 5 -1.43 10981170 5271 17.21 2095 2095 2065 2720 1470 2095 2083.32 0.62 0 -377 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 390 -6.68 0.41 12 0.03 -309.00 5080.00 3480 20231213 -40.66 1956 20241115 5.57 3340 -38.17 20240104 1956 5.57 20241115 3480 -40.66 20231213 1956 5.57 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
8 20241128 100215 57 100.00 KOSPI 유통업 N N N N N 2090 -5 5 -0.24 3097030 1480 4.83 2095 2095 2090 2720 1470 2095 2092.59 0.62 0 86 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 395 -6.76 0.41 12 0.01 -309.00 5080.00 3480 20231213 -39.94 1956 20241115 6.85 3340 -37.43 20240104 1956 6.85 20241115 3480 -39.94 20231213 1956 6.85 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
9 20241128 090214 57 100.00 KOSPI 유통업 N N N N N 2095 0 3 0.00 343580 164 0.54 2095 2095 2095 2720 1470 2095 2095.00 0.62 0 0 2201 2147 2121 2067 2041 2135 2055 189 625 1000 1550 5 1 18897307 396 -6.78 0.41 12 0.00 -309.00 5080.00 3480 20231213 -39.80 1956 20241115 7.11 3340 -37.28 20240104 1956 7.11 20241115 3480 -39.80 20231213 1956 7.11 20241115 0.97 N 005360 1000 188 억 117603 N N 0 N 00 N
10 20241127 160212 57 100.00 KOSPI 유통업 N N N N N 2095 -40 5 -1.87 65186070 30636 86.68 2175 2175 2095 2775 1495 2135 2127.76 0.64 0 -3792 2225 2180 2145 2100 2065 2202 2122 189 640 1000 1570 5 1 18897307 396 -6.78 0.41 12 0.16 -309.00 5080.00 3480 20231213 -39.80 1956 20241115 7.11 3340 -37.28 20240104 1956 7.11 20241115 3480 -39.80 20231213 1956 7.11 20241115 0.97 N 005360 1000 188 억 120883 N N 1 N 00 N
11 20241127 150214 57 100.00 KOSPI 유통업 N N N N N 2120 -15 5 -0.70 59918230 28127 79.58 2175 2175 2105 2775 1495 2135 2130.27 0.64 0 -3639 2225 2180 2145 2100 2065 2202 2122 189 640 1000 1570 5 1 18897307 401 -6.86 0.42 12 0.15 -309.00 5080.00 3480 20231213 -39.08 1956 20241115 8.38 3340 -36.53 20240104 1956 8.38 20241115 3480 -39.08 20231213 1956 8.38 20241115 0.97 N 005360 1000 188 억 120883 N N 1 N 00 N
12 20241127 140214 57 100.00 KOSPI 유통업 N N N N N 2110 -25 5 -1.17 52406895 24570 69.52 2175 2175 2105 2775 1495 2135 2132.96 0.64 0 -2637 2225 2180 2145 2100 2065 2202 2122 189 640 1000 1570 5 1 18897307 399 -6.83 0.42 12 0.13 -309.00 5080.00 3480 20231213 -39.37 1956 20241115 7.87 3340 -36.83 20240104 1956 7.87 20241115 3480 -39.37 20231213 1956 7.87 20241115 0.97 N 005360 1000 188 억 120883 N N 1 N 00 N