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
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
20241128,160300,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,150306,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,140306,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,130302,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,120303,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,110308,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,100304,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241128,090303,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241127,160257,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241127,150301,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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
20241127,140301,58,100.00,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,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-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 20241128 160300 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 1570 20231215 -65.29 519 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 20241128 150306 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 1570 20231215 -65.29 519 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 20241128 140306 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 1570 20231215 -65.29 519 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 20241128 130302 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 1570 20231215 -65.29 519 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 20241128 120303 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 1570 20231215 -65.29 519 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 20241128 110308 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 1570 20231215 -65.29 519 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 20241128 100304 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 1570 20231215 -65.29 519 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 20241128 090303 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 1570 20231215 -65.29 519 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 20241127 160257 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 1570 20231215 -65.29 519 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 20241127 150301 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 1570 20231215 -65.29 519 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 20241127 140301 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 1570 20231215 -65.29 519 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