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
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
20241128,160826,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,150843,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,140840,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,130839,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,120842,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,110845,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,100841,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241128,090839,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231121,0.00,9340,20231121,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231128,9340,0.00,20231128,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241127,160820,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231120,0.00,9340,20231120,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241127,150835,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231120,0.00,9340,20231120,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N
20241127,140834,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231120,0.00,9340,20231120,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231127,9340,0.00,20231127,0.00,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 20241128 160826 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
3 20241128 150843 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
4 20241128 140840 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
5 20241128 130839 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
6 20241128 120842 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
7 20241128 110845 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
8 20241128 100841 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
9 20241128 090839 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 20231121 0.00 9340 20231121 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231128 9340 0.00 20231128 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
10 20241127 160820 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 20231120 0.00 9340 20231120 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231127 9340 0.00 20231127 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
11 20241127 150835 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 20231120 0.00 9340 20231120 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231127 9340 0.00 20231127 0.00 N 101140 500 50 억 22013 N N 0 N 00 N
12 20241127 140834 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 20231120 0.00 9340 20231120 0.00 9340 0.00 20240102 9340 0.00 20240102 9340 0.00 20231127 9340 0.00 20231127 0.00 N 101140 500 50 억 22013 N N 0 N 00 N