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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010600/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
20241118,160241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,130241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,120243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,110242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,100243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241118,090239,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241115,160246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1645,20231108,-66.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241115,150253,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1645,20231108,-66.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N
20241115,140250,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1645,20231108,-66.87,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,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 20241118 160241 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
3 20241118 150241 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
4 20241118 140242 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
5 20241118 130241 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
6 20241118 120243 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
7 20241118 110242 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
8 20241118 100243 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
9 20241118 090239 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1579 20231109 -65.48 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
10 20241115 160246 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1645 20231108 -66.87 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
11 20241115 150253 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1645 20231108 -66.87 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N
12 20241115 140250 58 100.00 KOSPI 유통업 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -0.74 1.30 12 0.00 -737.00 418.00 1645 20231108 -66.87 519 20240329 5.01 1237 -55.94 20240102 519 5.01 20240329 1570 -65.29 20231215 519 5.01 20240329 0.00 N 010600 500 454 억 646124 N N 0 N 00 N