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
002900/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
20241118,160136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4855,30,2,0.62,27197329810,5604388,16.24,4755,4945,4725,6270,3380,4825,4852.93,3.40,0,-111265,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2187,3.62,0.55,12,12.44,1341.00,8857.00,6280,20240112,-22.69,2725,20240805,78.17,6280,-22.69,20240112,2725,78.17,20240805,6280,-22.69,20240112,2725,78.17,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,26,N,00,N
20241118,150136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4865,40,2,0.83,25702475445,5296888,15.35,4755,4945,4725,6270,3380,4825,4852.44,3.40,0,-81774,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2192,3.63,0.55,12,11.76,1341.00,8857.00,6280,20240112,-22.53,2725,20240805,78.53,6280,-22.53,20240112,2725,78.53,20240805,6280,-22.53,20240112,2725,78.53,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,140136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4910,85,2,1.76,21671532875,4473552,12.96,4755,4945,4725,6270,3380,4825,4844.43,3.40,0,-57402,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2212,3.66,0.55,12,9.93,1341.00,8857.00,6280,20240112,-21.82,2725,20240805,80.18,6280,-21.82,20240112,2725,80.18,20240805,6280,-21.82,20240112,2725,80.18,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,130137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4800,-25,5,-0.52,19139184005,3951947,11.45,4755,4945,4725,6270,3380,4825,4843.04,3.40,0,-125097,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2162,3.58,0.54,12,8.77,1341.00,8857.00,6280,20240112,-23.57,2725,20240805,76.15,6280,-23.57,20240112,2725,76.15,20240805,6280,-23.57,20240112,2725,76.15,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,120137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4825,0,3,0.00,17404458510,3591578,10.41,4755,4945,4725,6270,3380,4825,4845.99,3.40,0,-97113,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2174,3.60,0.54,12,7.97,1341.00,8857.00,6280,20240112,-23.17,2725,20240805,77.06,6280,-23.17,20240112,2725,77.06,20240805,6280,-23.17,20240112,2725,77.06,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,110136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4920,95,2,1.97,15330243125,3162752,9.16,4755,4945,4725,6270,3380,4825,4847.22,3.40,0,-19790,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2217,3.67,0.56,12,7.02,1341.00,8857.00,6280,20240112,-21.66,2725,20240805,80.55,6280,-21.66,20240112,2725,80.55,20240805,6280,-21.66,20240112,2725,80.55,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,100136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4880,55,2,1.14,11795494450,2439032,7.07,4755,4935,4725,6270,3380,4825,4836.20,3.40,0,78448,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2198,3.64,0.55,12,5.41,1341.00,8857.00,6280,20240112,-22.29,2725,20240805,79.08,6280,-22.29,20240112,2725,79.08,20240805,6280,-22.29,20240112,2725,79.08,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241118,090136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4835,10,2,0.21,1378796370,288617,0.84,4755,4840,4755,6270,3380,4825,4774.88,3.40,0,61740,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2178,3.61,0.55,12,0.64,1341.00,8857.00,6280,20240112,-23.01,2725,20240805,77.43,6280,-23.01,20240112,2725,77.43,20240805,6280,-23.01,20240112,2725,77.43,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N
20241115,160137,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4825,575,2,13.53,163084185995,33861501,264.63,4125,5400,4060,5520,2975,4250,4816.22,3.36,0,41016,4996,4622,4266,3892,3536,4810,4080,1126,1270,2500,2890,5,1,45050956,2174,3.60,0.54,12,75.16,1341.00,8857.00,6280,20240112,-23.17,2725,20240805,77.06,6280,-23.17,20240112,2725,77.06,20240805,6280,-23.17,20240112,2725,77.06,20240805,2.45,N,002900,2500,1126 억,,1515836,N,N,13,N,00,N
20241115,150139,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4875,625,2,14.71,153037043465,31768923,248.27,4125,5400,4060,5520,2975,4250,4817.22,3.36,0,-70141,4996,4622,4266,3892,3536,4810,4080,1126,1270,2500,2890,5,1,45050956,2196,3.64,0.55,12,70.52,1341.00,8857.00,6280,20240112,-22.37,2725,20240805,78.90,6280,-22.37,20240112,2725,78.90,20240805,6280,-22.37,20240112,2725,78.90,20240805,2.45,N,002900,2500,1126 억,,1515836,N,N,8,N,00,N
20241115,140138,57,100.00,KOSPI,,기계,N,N,N,N, ,N,5150,900,2,21.18,112641761315,23935280,187.05,4125,5230,4060,5520,2975,4250,4706.12,3.36,0,15922,4996,4622,4266,3892,3536,4810,4080,1126,1270,2500,2890,10,1,45050956,2320,3.84,0.58,12,53.13,1341.00,8857.00,6280,20240112,-17.99,2725,20240805,88.99,6280,-17.99,20240112,2725,88.99,20240805,6280,-17.99,20240112,2725,88.99,20240805,2.45,N,002900,2500,1126 억,,1515836,N,N,8,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 160136 57 100.00 KOSPI 기계 N N N N N 4855 30 2 0.62 27197329810 5604388 16.24 4755 4945 4725 6270 3380 4825 4852.93 3.40 0 -111265 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2187 3.62 0.55 12 12.44 1341.00 8857.00 6280 20240112 -22.69 2725 20240805 78.17 6280 -22.69 20240112 2725 78.17 20240805 6280 -22.69 20240112 2725 78.17 20240805 2.28 N 002900 2500 1126 억 1530982 N N 26 N 00 N
3 20241118 150136 57 100.00 KOSPI 기계 N N N N N 4865 40 2 0.83 25702475445 5296888 15.35 4755 4945 4725 6270 3380 4825 4852.44 3.40 0 -81774 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2192 3.63 0.55 12 11.76 1341.00 8857.00 6280 20240112 -22.53 2725 20240805 78.53 6280 -22.53 20240112 2725 78.53 20240805 6280 -22.53 20240112 2725 78.53 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
4 20241118 140136 57 100.00 KOSPI 기계 N N N N N 4910 85 2 1.76 21671532875 4473552 12.96 4755 4945 4725 6270 3380 4825 4844.43 3.40 0 -57402 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2212 3.66 0.55 12 9.93 1341.00 8857.00 6280 20240112 -21.82 2725 20240805 80.18 6280 -21.82 20240112 2725 80.18 20240805 6280 -21.82 20240112 2725 80.18 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
5 20241118 130137 57 100.00 KOSPI 기계 N N N N N 4800 -25 5 -0.52 19139184005 3951947 11.45 4755 4945 4725 6270 3380 4825 4843.04 3.40 0 -125097 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2162 3.58 0.54 12 8.77 1341.00 8857.00 6280 20240112 -23.57 2725 20240805 76.15 6280 -23.57 20240112 2725 76.15 20240805 6280 -23.57 20240112 2725 76.15 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
6 20241118 120137 57 100.00 KOSPI 기계 N N N N N 4825 0 3 0.00 17404458510 3591578 10.41 4755 4945 4725 6270 3380 4825 4845.99 3.40 0 -97113 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2174 3.60 0.54 12 7.97 1341.00 8857.00 6280 20240112 -23.17 2725 20240805 77.06 6280 -23.17 20240112 2725 77.06 20240805 6280 -23.17 20240112 2725 77.06 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
7 20241118 110136 57 100.00 KOSPI 기계 N N N N N 4920 95 2 1.97 15330243125 3162752 9.16 4755 4945 4725 6270 3380 4825 4847.22 3.40 0 -19790 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2217 3.67 0.56 12 7.02 1341.00 8857.00 6280 20240112 -21.66 2725 20240805 80.55 6280 -21.66 20240112 2725 80.55 20240805 6280 -21.66 20240112 2725 80.55 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
8 20241118 100136 57 100.00 KOSPI 기계 N N N N N 4880 55 2 1.14 11795494450 2439032 7.07 4755 4935 4725 6270 3380 4825 4836.20 3.40 0 78448 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2198 3.64 0.55 12 5.41 1341.00 8857.00 6280 20240112 -22.29 2725 20240805 79.08 6280 -22.29 20240112 2725 79.08 20240805 6280 -22.29 20240112 2725 79.08 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
9 20241118 090136 57 100.00 KOSPI 기계 N N N N N 4835 10 2 0.21 1378796370 288617 0.84 4755 4840 4755 6270 3380 4825 4774.88 3.40 0 61740 6101 5462 4761 4122 3421 5782 4442 1126 1445 2500 3280 5 1 45050956 2178 3.61 0.55 12 0.64 1341.00 8857.00 6280 20240112 -23.01 2725 20240805 77.43 6280 -23.01 20240112 2725 77.43 20240805 6280 -23.01 20240112 2725 77.43 20240805 2.28 N 002900 2500 1126 억 1530982 N N 13 N 00 N
10 20241115 160137 57 100.00 KOSPI 기계 N N N N N 4825 575 2 13.53 163084185995 33861501 264.63 4125 5400 4060 5520 2975 4250 4816.22 3.36 0 41016 4996 4622 4266 3892 3536 4810 4080 1126 1270 2500 2890 5 1 45050956 2174 3.60 0.54 12 75.16 1341.00 8857.00 6280 20240112 -23.17 2725 20240805 77.06 6280 -23.17 20240112 2725 77.06 20240805 6280 -23.17 20240112 2725 77.06 20240805 2.45 N 002900 2500 1126 억 1515836 N N 13 N 00 N
11 20241115 150139 57 100.00 KOSPI 기계 N N N N N 4875 625 2 14.71 153037043465 31768923 248.27 4125 5400 4060 5520 2975 4250 4817.22 3.36 0 -70141 4996 4622 4266 3892 3536 4810 4080 1126 1270 2500 2890 5 1 45050956 2196 3.64 0.55 12 70.52 1341.00 8857.00 6280 20240112 -22.37 2725 20240805 78.90 6280 -22.37 20240112 2725 78.90 20240805 6280 -22.37 20240112 2725 78.90 20240805 2.45 N 002900 2500 1126 억 1515836 N N 8 N 00 N
12 20241115 140138 57 100.00 KOSPI 기계 N N N N N 5150 900 2 21.18 112641761315 23935280 187.05 4125 5230 4060 5520 2975 4250 4706.12 3.36 0 15922 4996 4622 4266 3892 3536 4810 4080 1126 1270 2500 2890 10 1 45050956 2320 3.84 0.58 12 53.13 1341.00 8857.00 6280 20240112 -17.99 2725 20240805 88.99 6280 -17.99 20240112 2725 88.99 20240805 6280 -17.99 20240112 2725 88.99 20240805 2.45 N 002900 2500 1126 억 1515836 N N 8 N 00 N