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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160735,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,150751,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,140752,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,130742,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,120743,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,110745,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,100746,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241121,090746,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231114,0.00,9340,20231114,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231121,9340,0.00,20231121,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241120,160739,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241120,150749,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241120,140751,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231113,0.00,9340,20231113,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
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 20241121 160735 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
3 20241121 150751 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
4 20241121 140752 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
5 20241121 130742 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
6 20241121 120743 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
7 20241121 110745 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
8 20241121 100746 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
9 20241121 090746 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 20231114 0.00 9340 20231114 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231121 9340 0.00 20231121 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
10 20241120 160739 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 20231113 0.00 9340 20231113 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
11 20241120 150749 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 20231113 0.00 9340 20231113 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
12 20241120 140751 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 20231113 0.00 9340 20231113 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