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
012200/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
20241118,160251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1463,-6,5,-0.41,54002478,37075,74.99,1469,1470,1445,1909,1029,1469,1456.56,1.46,0,1569,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,398,-33.25,0.34,12,0.14,-44.00,4254.00,2595,20240507,-43.62,1400,20240805,4.50,2595,-43.62,20240507,1400,4.50,20240805,2595,-43.62,20240507,1400,4.50,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,150252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1460,-9,5,-0.61,53199510,36526,73.88,1469,1470,1445,1909,1029,1469,1456.48,1.46,0,1893,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,397,-33.18,0.34,12,0.13,-44.00,4254.00,2595,20240507,-43.74,1400,20240805,4.29,2595,-43.74,20240507,1400,4.29,20240805,2595,-43.74,20240507,1400,4.29,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,140252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1457,-12,5,-0.82,35051631,24052,48.65,1469,1470,1445,1909,1029,1469,1457.33,1.46,0,1940,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,397,-33.11,0.34,12,0.09,-44.00,4254.00,2595,20240507,-43.85,1400,20240805,4.07,2595,-43.85,20240507,1400,4.07,20240805,2595,-43.85,20240507,1400,4.07,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,130251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1458,-11,5,-0.75,33589996,23049,46.62,1469,1470,1445,1909,1029,1469,1457.33,1.46,0,2034,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,397,-33.14,0.34,12,0.08,-44.00,4254.00,2595,20240507,-43.82,1400,20240805,4.14,2595,-43.82,20240507,1400,4.14,20240805,2595,-43.82,20240507,1400,4.14,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,120253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1465,-4,5,-0.27,32885953,22566,45.65,1469,1470,1445,1909,1029,1469,1457.32,1.46,0,1699,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,399,-33.30,0.34,12,0.08,-44.00,4254.00,2595,20240507,-43.55,1400,20240805,4.64,2595,-43.55,20240507,1400,4.64,20240805,2595,-43.55,20240507,1400,4.64,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,110252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1467,-2,5,-0.14,27506020,18874,38.18,1469,1470,1445,1909,1029,1469,1457.35,1.46,0,1694,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,399,-33.34,0.34,12,0.07,-44.00,4254.00,2595,20240507,-43.47,1400,20240805,4.79,2595,-43.47,20240507,1400,4.79,20240805,2595,-43.47,20240507,1400,4.79,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,100253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1464,-5,5,-0.34,13941888,9591,19.40,1469,1469,1445,1909,1029,1469,1453.64,1.46,0,1861,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,399,-33.27,0.34,12,0.04,-44.00,4254.00,2595,20240507,-43.58,1400,20240805,4.57,2595,-43.58,20240507,1400,4.57,20240805,2595,-43.58,20240507,1400,4.57,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241118,090249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1445,-24,5,-1.63,439430,300,0.61,1469,1469,1445,1909,1029,1469,1464.77,1.46,0,0,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,393,-32.84,0.34,12,0.00,-44.00,4254.00,2595,20240507,-44.32,1400,20240805,3.21,2595,-44.32,20240507,1400,3.21,20240805,2595,-44.32,20240507,1400,3.21,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N
20241115,160257,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1469,33,2,2.30,71220068,49437,157.36,1434,1496,1413,1866,1006,1436,1440.62,1.42,0,6595,1481,1458,1445,1422,1409,1452,1416,136,430,500,910,1,1,27222829,400,-33.39,0.35,12,0.18,-44.00,4254.00,2595,20240507,-43.39,1400,20240805,4.93,2595,-43.39,20240507,1400,4.93,20240805,2595,-43.39,20240507,1400,4.93,20240805,0.63,N,012200,500,136 억,,387418,N,N,0,N,00,N
20241115,150304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1488,52,2,3.62,70010391,48614,154.74,1434,1496,1413,1866,1006,1436,1440.13,1.42,0,6572,1481,1458,1445,1422,1409,1452,1416,136,430,500,910,1,1,27222829,405,-33.82,0.35,12,0.18,-44.00,4254.00,2595,20240507,-42.66,1400,20240805,6.29,2595,-42.66,20240507,1400,6.29,20240805,2595,-42.66,20240507,1400,6.29,20240805,0.63,N,012200,500,136 억,,387418,N,N,0,N,00,N
20241115,140301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1463,27,2,1.88,59250540,41329,131.55,1434,1464,1413,1866,1006,1436,1433.63,1.42,0,7916,1481,1458,1445,1422,1409,1452,1416,136,430,500,910,1,1,27222829,398,-33.25,0.34,12,0.15,-44.00,4254.00,2595,20240507,-43.62,1400,20240805,4.50,2595,-43.62,20240507,1400,4.50,20240805,2595,-43.62,20240507,1400,4.50,20240805,0.63,N,012200,500,136 억,,387418,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 20241118 160251 57 100.00 KOSPI 기계 N N N N N 1463 -6 5 -0.41 54002478 37075 74.99 1469 1470 1445 1909 1029 1469 1456.56 1.46 0 1569 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 398 -33.25 0.34 12 0.14 -44.00 4254.00 2595 20240507 -43.62 1400 20240805 4.50 2595 -43.62 20240507 1400 4.50 20240805 2595 -43.62 20240507 1400 4.50 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
3 20241118 150252 57 100.00 KOSPI 기계 N N N N N 1460 -9 5 -0.61 53199510 36526 73.88 1469 1470 1445 1909 1029 1469 1456.48 1.46 0 1893 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 397 -33.18 0.34 12 0.13 -44.00 4254.00 2595 20240507 -43.74 1400 20240805 4.29 2595 -43.74 20240507 1400 4.29 20240805 2595 -43.74 20240507 1400 4.29 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
4 20241118 140252 57 100.00 KOSPI 기계 N N N N N 1457 -12 5 -0.82 35051631 24052 48.65 1469 1470 1445 1909 1029 1469 1457.33 1.46 0 1940 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 397 -33.11 0.34 12 0.09 -44.00 4254.00 2595 20240507 -43.85 1400 20240805 4.07 2595 -43.85 20240507 1400 4.07 20240805 2595 -43.85 20240507 1400 4.07 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
5 20241118 130251 57 100.00 KOSPI 기계 N N N N N 1458 -11 5 -0.75 33589996 23049 46.62 1469 1470 1445 1909 1029 1469 1457.33 1.46 0 2034 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 397 -33.14 0.34 12 0.08 -44.00 4254.00 2595 20240507 -43.82 1400 20240805 4.14 2595 -43.82 20240507 1400 4.14 20240805 2595 -43.82 20240507 1400 4.14 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
6 20241118 120253 57 100.00 KOSPI 기계 N N N N N 1465 -4 5 -0.27 32885953 22566 45.65 1469 1470 1445 1909 1029 1469 1457.32 1.46 0 1699 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 399 -33.30 0.34 12 0.08 -44.00 4254.00 2595 20240507 -43.55 1400 20240805 4.64 2595 -43.55 20240507 1400 4.64 20240805 2595 -43.55 20240507 1400 4.64 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
7 20241118 110252 57 100.00 KOSPI 기계 N N N N N 1467 -2 5 -0.14 27506020 18874 38.18 1469 1470 1445 1909 1029 1469 1457.35 1.46 0 1694 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 399 -33.34 0.34 12 0.07 -44.00 4254.00 2595 20240507 -43.47 1400 20240805 4.79 2595 -43.47 20240507 1400 4.79 20240805 2595 -43.47 20240507 1400 4.79 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
8 20241118 100253 57 100.00 KOSPI 기계 N N N N N 1464 -5 5 -0.34 13941888 9591 19.40 1469 1469 1445 1909 1029 1469 1453.64 1.46 0 1861 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 399 -33.27 0.34 12 0.04 -44.00 4254.00 2595 20240507 -43.58 1400 20240805 4.57 2595 -43.58 20240507 1400 4.57 20240805 2595 -43.58 20240507 1400 4.57 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
9 20241118 090249 57 100.00 KOSPI 기계 N N N N N 1445 -24 5 -1.63 439430 300 0.61 1469 1469 1445 1909 1029 1469 1464.77 1.46 0 0 1542 1505 1459 1422 1376 1524 1441 136 440 500 940 1 1 27222829 393 -32.84 0.34 12 0.00 -44.00 4254.00 2595 20240507 -44.32 1400 20240805 3.21 2595 -44.32 20240507 1400 3.21 20240805 2595 -44.32 20240507 1400 3.21 20240805 0.62 N 012200 500 136 억 396912 N N 0 N 00 N
10 20241115 160257 57 100.00 KOSPI 기계 N N N N N 1469 33 2 2.30 71220068 49437 157.36 1434 1496 1413 1866 1006 1436 1440.62 1.42 0 6595 1481 1458 1445 1422 1409 1452 1416 136 430 500 910 1 1 27222829 400 -33.39 0.35 12 0.18 -44.00 4254.00 2595 20240507 -43.39 1400 20240805 4.93 2595 -43.39 20240507 1400 4.93 20240805 2595 -43.39 20240507 1400 4.93 20240805 0.63 N 012200 500 136 억 387418 N N 0 N 00 N
11 20241115 150304 57 100.00 KOSPI 기계 N N N N N 1488 52 2 3.62 70010391 48614 154.74 1434 1496 1413 1866 1006 1436 1440.13 1.42 0 6572 1481 1458 1445 1422 1409 1452 1416 136 430 500 910 1 1 27222829 405 -33.82 0.35 12 0.18 -44.00 4254.00 2595 20240507 -42.66 1400 20240805 6.29 2595 -42.66 20240507 1400 6.29 20240805 2595 -42.66 20240507 1400 6.29 20240805 0.63 N 012200 500 136 억 387418 N N 0 N 00 N
12 20241115 140301 57 100.00 KOSPI 기계 N N N N N 1463 27 2 1.88 59250540 41329 131.55 1434 1464 1413 1866 1006 1436 1433.63 1.42 0 7916 1481 1458 1445 1422 1409 1452 1416 136 430 500 910 1 1 27222829 398 -33.25 0.34 12 0.15 -44.00 4254.00 2595 20240507 -43.62 1400 20240805 4.50 2595 -43.62 20240507 1400 4.50 20240805 2595 -43.62 20240507 1400 4.50 20240805 0.63 N 012200 500 136 억 387418 N N 0 N 00 N