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
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
20241128,160805,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,150821,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,140817,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,130817,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,120820,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,110822,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,100819,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241128,090816,58,100.00,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,-423.00,830.00,1392,20231121,0.00,1392,20231121,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231128,1392,0.00,20231128,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241127,160758,58,100.00,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,-423.00,830.00,1392,20231120,0.00,1392,20231120,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241127,150812,58,100.00,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,-423.00,830.00,1392,20231120,0.00,1392,20231120,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N
20241127,140813,58,100.00,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,-423.00,830.00,1392,20231120,0.00,1392,20231120,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231127,1392,0.00,20231127,0.01,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 20241128 160805 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
3 20241128 150821 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
4 20241128 140817 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
5 20241128 130817 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
6 20241128 120820 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
7 20241128 110822 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
8 20241128 100819 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
9 20241128 090816 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 20231121 0.00 1392 20231121 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231128 1392 0.00 20231128 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
10 20241127 160758 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 20231120 0.00 1392 20231120 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231127 1392 0.00 20231127 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
11 20241127 150812 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 20231120 0.00 1392 20231120 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231127 1392 0.00 20231127 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N
12 20241127 140813 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 20231120 0.00 1392 20231120 0.00 1392 0.00 20240102 1392 0.00 20240102 1392 0.00 20231127 1392 0.00 20231127 0.01 N 093230 200 508 억 5406950 N N 0 N 00 N