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
012600/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
20241118,160253,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,150254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,140254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,130253,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,120255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,110254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,100255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241118,090251,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241115,160259,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231108,0.00,2490,20231108,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231115,2490,0.00,20231115,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241115,150306,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231108,0.00,2490,20231108,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231115,2490,0.00,20231115,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241115,140304,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231108,0.00,2490,20231108,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231115,2490,0.00,20231115,0.00,N,012600,500,233 억,,288440,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 160253 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20241118 150254 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20241118 140254 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20241118 130253 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20241118 120255 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20241118 110254 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20241118 100255 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20241118 090251 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231109 0.00 2490 20231109 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231120 2490 0.00 20231120 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20241115 160259 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231108 0.00 2490 20231108 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231115 2490 0.00 20231115 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20241115 150306 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231108 0.00 2490 20231108 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231115 2490 0.00 20231115 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20241115 140304 58 100.00 KOSPI 기계 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20231108 0.00 2490 20231108 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231115 2490 0.00 20231115 0.00 N 012600 500 233 억 288440 N N 0 N 00 N