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
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
20241128,160226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6080,0,3,0.00,59651540,9912,64.95,6080,6150,5950,7900,4260,6080,6018.11,3.66,0,878,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,658,-2.22,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.30,5710,20240809,6.48,11000,-44.73,20240126,5710,6.48,20240809,12750,-52.31,20231205,5710,6.48,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,150231,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6070,-10,5,-0.16,58666630,9750,63.88,6080,6150,5950,7900,4260,6080,6017.09,3.66,0,984,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,657,-2.22,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.37,5710,20240809,6.30,11000,-44.82,20240126,5710,6.30,20240809,12750,-52.39,20231205,5710,6.30,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,140229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6060,-20,5,-0.33,55477670,9223,60.43,6080,6150,5950,7900,4260,6080,6015.14,3.66,0,795,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,656,-2.21,0.28,12,0.09,-2740.00,21497.00,14580,20231124,-58.44,5710,20240809,6.13,11000,-44.91,20240126,5710,6.13,20240809,12750,-52.47,20231205,5710,6.13,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,130227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6090,10,2,0.16,54131400,9001,58.98,6080,6150,5950,7900,4260,6080,6013.93,3.66,0,818,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,659,-2.22,0.28,12,0.08,-2740.00,21497.00,14580,20231124,-58.23,5710,20240809,6.65,11000,-44.64,20240126,5710,6.65,20240809,12750,-52.24,20231205,5710,6.65,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,120230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6150,70,2,1.15,53009020,8817,57.77,6080,6150,5950,7900,4260,6080,6012.14,3.66,0,897,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,666,-2.24,0.29,12,0.08,-2740.00,21497.00,14580,20231124,-57.82,5710,20240809,7.71,11000,-44.09,20240126,5710,7.71,20240809,12750,-51.76,20231205,5710,7.71,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,110229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6040,-40,5,-0.66,44213850,7370,48.29,6080,6080,5950,7900,4260,6080,5999.17,3.66,0,852,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,654,-2.20,0.28,12,0.07,-2740.00,21497.00,14580,20231124,-58.57,5710,20240809,5.78,11000,-45.09,20240126,5710,5.78,20240809,12750,-52.63,20231205,5710,5.78,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,100228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6010,-70,5,-1.15,22541740,3756,24.61,6080,6080,5950,7900,4260,6080,6001.53,3.66,0,671,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,650,-2.19,0.28,12,0.03,-2740.00,21497.00,14580,20231124,-58.78,5710,20240809,5.25,11000,-45.36,20240126,5710,5.25,20240809,12750,-52.86,20231205,5710,5.25,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241128,090227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6050,-30,5,-0.49,102970,17,0.11,6080,6080,6050,7900,4260,6080,6057.06,3.66,0,-13,6226,6152,6096,6022,5966,6125,5995,541,1820,5000,4250,10,1,10821611,655,-2.21,0.28,12,0.00,-2740.00,21497.00,14580,20231124,-58.50,5710,20240809,5.95,11000,-45.00,20240126,5710,5.95,20240809,12750,-52.55,20231205,5710,5.95,20240809,0.00,N,006370,5000,541 억,,396438,N,N,0,N,00,N
20241127,160225,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6080,-90,5,-1.46,93005500,15262,84.67,6170,6170,6040,8020,4320,6170,6093.93,3.67,0,432,6350,6260,6130,6040,5910,6305,6085,541,1850,5000,4310,10,1,10821611,658,-2.22,0.28,12,0.14,-2740.00,21497.00,14580,20231124,-58.30,5710,20240809,6.48,11000,-44.73,20240126,5710,6.48,20240809,12750,-52.31,20231205,5710,6.48,20240809,0.00,N,006370,5000,541 억,,396770,N,N,0,N,00,N
20241127,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6040,-130,5,-2.11,90436920,14840,82.33,6170,6170,6040,8020,4320,6170,6094.13,3.67,0,511,6350,6260,6130,6040,5910,6305,6085,541,1850,5000,4310,10,1,10821611,654,-2.20,0.28,12,0.14,-2740.00,21497.00,14580,20231124,-58.57,5710,20240809,5.78,11000,-45.09,20240126,5710,5.78,20240809,12750,-52.63,20231205,5710,5.78,20240809,0.00,N,006370,5000,541 억,,396770,N,N,0,N,00,N
20241127,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6050,-120,5,-1.94,71242790,11670,64.74,6170,6170,6050,8020,4320,6170,6104.78,3.67,0,618,6350,6260,6130,6040,5910,6305,6085,541,1850,5000,4310,10,1,10821611,655,-2.21,0.28,12,0.11,-2740.00,21497.00,14580,20231124,-58.50,5710,20240809,5.95,11000,-45.00,20240126,5710,5.95,20240809,12750,-52.55,20231205,5710,5.95,20240809,0.00,N,006370,5000,541 억,,396770,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 20241128 160226 57 100.00 KOSPI 유통업 N N N N N 6080 0 3 0.00 59651540 9912 64.95 6080 6150 5950 7900 4260 6080 6018.11 3.66 0 878 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 658 -2.22 0.28 12 0.09 -2740.00 21497.00 14580 20231124 -58.30 5710 20240809 6.48 11000 -44.73 20240126 5710 6.48 20240809 12750 -52.31 20231205 5710 6.48 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
3 20241128 150231 57 100.00 KOSPI 유통업 N N N N N 6070 -10 5 -0.16 58666630 9750 63.88 6080 6150 5950 7900 4260 6080 6017.09 3.66 0 984 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 657 -2.22 0.28 12 0.09 -2740.00 21497.00 14580 20231124 -58.37 5710 20240809 6.30 11000 -44.82 20240126 5710 6.30 20240809 12750 -52.39 20231205 5710 6.30 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
4 20241128 140229 57 100.00 KOSPI 유통업 N N N N N 6060 -20 5 -0.33 55477670 9223 60.43 6080 6150 5950 7900 4260 6080 6015.14 3.66 0 795 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 656 -2.21 0.28 12 0.09 -2740.00 21497.00 14580 20231124 -58.44 5710 20240809 6.13 11000 -44.91 20240126 5710 6.13 20240809 12750 -52.47 20231205 5710 6.13 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
5 20241128 130227 57 100.00 KOSPI 유통업 N N N N N 6090 10 2 0.16 54131400 9001 58.98 6080 6150 5950 7900 4260 6080 6013.93 3.66 0 818 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 659 -2.22 0.28 12 0.08 -2740.00 21497.00 14580 20231124 -58.23 5710 20240809 6.65 11000 -44.64 20240126 5710 6.65 20240809 12750 -52.24 20231205 5710 6.65 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
6 20241128 120230 57 100.00 KOSPI 유통업 N N N N N 6150 70 2 1.15 53009020 8817 57.77 6080 6150 5950 7900 4260 6080 6012.14 3.66 0 897 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 666 -2.24 0.29 12 0.08 -2740.00 21497.00 14580 20231124 -57.82 5710 20240809 7.71 11000 -44.09 20240126 5710 7.71 20240809 12750 -51.76 20231205 5710 7.71 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
7 20241128 110229 57 100.00 KOSPI 유통업 N N N N N 6040 -40 5 -0.66 44213850 7370 48.29 6080 6080 5950 7900 4260 6080 5999.17 3.66 0 852 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 654 -2.20 0.28 12 0.07 -2740.00 21497.00 14580 20231124 -58.57 5710 20240809 5.78 11000 -45.09 20240126 5710 5.78 20240809 12750 -52.63 20231205 5710 5.78 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
8 20241128 100228 57 100.00 KOSPI 유통업 N N N N N 6010 -70 5 -1.15 22541740 3756 24.61 6080 6080 5950 7900 4260 6080 6001.53 3.66 0 671 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 650 -2.19 0.28 12 0.03 -2740.00 21497.00 14580 20231124 -58.78 5710 20240809 5.25 11000 -45.36 20240126 5710 5.25 20240809 12750 -52.86 20231205 5710 5.25 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
9 20241128 090227 57 100.00 KOSPI 유통업 N N N N N 6050 -30 5 -0.49 102970 17 0.11 6080 6080 6050 7900 4260 6080 6057.06 3.66 0 -13 6226 6152 6096 6022 5966 6125 5995 541 1820 5000 4250 10 1 10821611 655 -2.21 0.28 12 0.00 -2740.00 21497.00 14580 20231124 -58.50 5710 20240809 5.95 11000 -45.00 20240126 5710 5.95 20240809 12750 -52.55 20231205 5710 5.95 20240809 0.00 N 006370 5000 541 억 396438 N N 0 N 00 N
10 20241127 160225 57 100.00 KOSPI 유통업 N N N N N 6080 -90 5 -1.46 93005500 15262 84.67 6170 6170 6040 8020 4320 6170 6093.93 3.67 0 432 6350 6260 6130 6040 5910 6305 6085 541 1850 5000 4310 10 1 10821611 658 -2.22 0.28 12 0.14 -2740.00 21497.00 14580 20231124 -58.30 5710 20240809 6.48 11000 -44.73 20240126 5710 6.48 20240809 12750 -52.31 20231205 5710 6.48 20240809 0.00 N 006370 5000 541 억 396770 N N 0 N 00 N
11 20241127 150227 57 100.00 KOSPI 유통업 N N N N N 6040 -130 5 -2.11 90436920 14840 82.33 6170 6170 6040 8020 4320 6170 6094.13 3.67 0 511 6350 6260 6130 6040 5910 6305 6085 541 1850 5000 4310 10 1 10821611 654 -2.20 0.28 12 0.14 -2740.00 21497.00 14580 20231124 -58.57 5710 20240809 5.78 11000 -45.09 20240126 5710 5.78 20240809 12750 -52.63 20231205 5710 5.78 20240809 0.00 N 006370 5000 541 억 396770 N N 0 N 00 N
12 20241127 140228 57 100.00 KOSPI 유통업 N N N N N 6050 -120 5 -1.94 71242790 11670 64.74 6170 6170 6050 8020 4320 6170 6104.78 3.67 0 618 6350 6260 6130 6040 5910 6305 6085 541 1850 5000 4310 10 1 10821611 655 -2.21 0.28 12 0.11 -2740.00 21497.00 14580 20231124 -58.50 5710 20240809 5.95 11000 -45.00 20240126 5710 5.95 20240809 12750 -52.55 20231205 5710 5.95 20240809 0.00 N 006370 5000 541 억 396770 N N 0 N 00 N