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
093230/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
20241118,160655,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,150701,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,140704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,130701,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,120704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,110703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,100657,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241118,090656,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241115,160717,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231108,0.00,1392,20231108,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231115,1392,0.00,20231115,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241115,150737,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231108,0.00,1392,20231108,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231115,1392,0.00,20231115,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241115,140729,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231108,0.00,1392,20231108,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231115,1392,0.00,20231115,0.01,N,093230,200,508 억,,5406950,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 160655 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
3 20241118 150701 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
4 20241118 140704 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
5 20241118 130701 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
6 20241118 120704 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
7 20241118 110703 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
8 20241118 100657 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
9 20241118 090656 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231109 0.00 1392 20231109 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231120 1392 0.00 20231120 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
10 20241115 160717 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231108 0.00 1392 20231108 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231115 1392 0.00 20231115 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
11 20241115 150737 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231108 0.00 1392 20231108 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231115 1392 0.00 20231115 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
12 20241115 140729 58 100.00 KOSPI 유통업 N N N N N 1392 0 3 0.00 0 0 0.00 0 0 0 1809 975 1392 0.00 2.13 0 0 1392 1392 1392 1392 1392 1392 1392 509 417 200 0 1 1 254384360 3541 -3.29 1.68 12 0.00 -423.00 830.00 1392 20231108 0.00 1392 20231108 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231115 1392 0.00 20231115 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N