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
101140/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
20241118,160713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,150720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,140723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,130720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,120723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,110722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,100715,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241118,090714,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241115,160736,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231108,0.00,9340,20231108,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231115,9340,0.00,20231115,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241115,150758,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231108,0.00,9340,20231108,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231115,9340,0.00,20231115,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241115,140750,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231108,0.00,9340,20231108,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231115,9340,0.00,20231115,0.00,N,101140,500,50 억,,22013,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 160713 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
3 20241118 150720 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
4 20241118 140723 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
5 20241118 130720 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
6 20241118 120723 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
7 20241118 110722 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
8 20241118 100715 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
9 20241118 090714 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231109 0.00 9340 20231109 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231120 9340 0.00 20231120 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
10 20241115 160736 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231108 0.00 9340 20231108 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231115 9340 0.00 20231115 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
11 20241115 150758 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231108 0.00 9340 20231108 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231115 9340 0.00 20231115 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
12 20241115 140750 58 100.00 KOSPI 유통업 N N N N N 9340 0 3 0.00 0 0 0.00 0 0 0 14010 4670 9340 0.00 0.22 0 0 9340 9340 9340 9340 9340 9340 9340 50 4670 500 0 10 1 10044216 938 6.22 0.62 12 0.00 1502.00 15045.00 9340 20231108 0.00 9340 20231108 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231115 9340 0.00 20231115 0.00 N 101140 500 50 억 22013 N N 0 N 00 N