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
017550/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
20241118,160313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1900,28,2,1.50,947643397,500380,70.04,1900,1909,1864,2430,1311,1872,1893.85,0.84,0,52962,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1186,6.38,0.68,12,0.80,298.00,2813.00,2310,20240607,-17.75,1620,20240909,17.28,2310,-17.75,20240607,1620,17.28,20240909,2310,-17.75,20240607,1620,17.28,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,150316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1887,15,2,0.80,911990358,481532,67.40,1900,1909,1864,2430,1311,1872,1893.94,0.84,0,48887,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1177,6.33,0.67,12,0.77,298.00,2813.00,2310,20240607,-18.31,1620,20240909,16.48,2310,-18.31,20240607,1620,16.48,20240909,2310,-18.31,20240607,1620,16.48,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,140315,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1877,5,2,0.27,853229041,450323,63.03,1900,1909,1864,2430,1311,1872,1894.71,0.84,0,53739,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1171,6.30,0.67,12,0.72,298.00,2813.00,2310,20240607,-18.74,1620,20240909,15.86,2310,-18.74,20240607,1620,15.86,20240909,2310,-18.74,20240607,1620,15.86,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,130315,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1884,12,2,0.64,758573500,399788,55.96,1900,1909,1875,2430,1311,1872,1897.45,0.84,0,49293,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1176,6.32,0.67,12,0.64,298.00,2813.00,2310,20240607,-18.44,1620,20240909,16.30,2310,-18.44,20240607,1620,16.30,20240909,2310,-18.44,20240607,1620,16.30,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,120316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1901,29,2,1.55,589857523,310642,43.48,1900,1909,1875,2430,1311,1872,1898.85,0.84,0,23146,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1186,6.38,0.68,12,0.50,298.00,2813.00,2310,20240607,-17.71,1620,20240909,17.35,2310,-17.71,20240607,1620,17.35,20240909,2310,-17.71,20240607,1620,17.35,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,110315,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1902,30,2,1.60,551320525,290381,40.64,1900,1909,1875,2430,1311,1872,1898.63,0.84,0,20303,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1187,6.38,0.68,12,0.47,298.00,2813.00,2310,20240607,-17.66,1620,20240909,17.41,2310,-17.66,20240607,1620,17.41,20240909,2310,-17.66,20240607,1620,17.41,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,100316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1901,29,2,1.55,439002887,231323,32.38,1900,1909,1875,2430,1311,1872,1897.81,0.84,0,20075,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1186,6.38,0.68,12,0.37,298.00,2813.00,2310,20240607,-17.71,1620,20240909,17.35,2310,-17.71,20240607,1620,17.35,20240909,2310,-17.71,20240607,1620,17.35,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241118,090313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1889,17,2,0.91,90142895,47733,6.68,1900,1900,1875,2430,1311,1872,1888.55,0.84,0,5432,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1179,6.34,0.67,12,0.08,298.00,2813.00,2310,20240607,-18.23,1620,20240909,16.60,2310,-18.23,20240607,1620,16.60,20240909,2310,-18.23,20240607,1620,16.60,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N
20241115,160322,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1872,82,2,4.58,1309008059,705805,537.36,1799,1890,1777,2325,1253,1790,1854.55,0.74,0,40445,1856,1822,1797,1763,1738,1810,1751,312,535,500,1280,1,1,62399130,1168,6.28,0.67,12,1.13,298.00,2813.00,2310,20240607,-18.96,1620,20240909,15.56,2310,-18.96,20240607,1620,15.56,20240909,2310,-18.96,20240607,1620,15.56,20240909,2.95,N,017550,500,311 억,,460606,N,N,0,N,00,N
20241115,150328,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1870,80,2,4.47,1263799692,681634,518.96,1799,1890,1777,2325,1253,1790,1854.07,0.74,0,36191,1856,1822,1797,1763,1738,1810,1751,312,535,500,1280,1,1,62399130,1167,6.28,0.66,12,1.09,298.00,2813.00,2310,20240607,-19.05,1620,20240909,15.43,2310,-19.05,20240607,1620,15.43,20240909,2310,-19.05,20240607,1620,15.43,20240909,2.95,N,017550,500,311 억,,460606,N,N,0,N,00,N
20241115,140327,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1865,75,2,4.19,1088095182,588078,447.73,1799,1890,1777,2325,1253,1790,1850.26,0.74,0,39691,1856,1822,1797,1763,1738,1810,1751,312,535,500,1280,1,1,62399130,1164,6.26,0.66,12,0.94,298.00,2813.00,2310,20240607,-19.26,1620,20240909,15.12,2310,-19.26,20240607,1620,15.12,20240909,2310,-19.26,20240607,1620,15.12,20240909,2.95,N,017550,500,311 억,,460606,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 160313 55 60.00 KOSPI 기계 N N N Y 60 N 1900 28 2 1.50 947643397 500380 70.04 1900 1909 1864 2430 1311 1872 1893.85 0.84 0 52962 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1186 6.38 0.68 12 0.80 298.00 2813.00 2310 20240607 -17.75 1620 20240909 17.28 2310 -17.75 20240607 1620 17.28 20240909 2310 -17.75 20240607 1620 17.28 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
3 20241118 150316 55 60.00 KOSPI 기계 N N N Y 60 N 1887 15 2 0.80 911990358 481532 67.40 1900 1909 1864 2430 1311 1872 1893.94 0.84 0 48887 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1177 6.33 0.67 12 0.77 298.00 2813.00 2310 20240607 -18.31 1620 20240909 16.48 2310 -18.31 20240607 1620 16.48 20240909 2310 -18.31 20240607 1620 16.48 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
4 20241118 140315 55 60.00 KOSPI 기계 N N N Y 60 N 1877 5 2 0.27 853229041 450323 63.03 1900 1909 1864 2430 1311 1872 1894.71 0.84 0 53739 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1171 6.30 0.67 12 0.72 298.00 2813.00 2310 20240607 -18.74 1620 20240909 15.86 2310 -18.74 20240607 1620 15.86 20240909 2310 -18.74 20240607 1620 15.86 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
5 20241118 130315 55 60.00 KOSPI 기계 N N N Y 60 N 1884 12 2 0.64 758573500 399788 55.96 1900 1909 1875 2430 1311 1872 1897.45 0.84 0 49293 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1176 6.32 0.67 12 0.64 298.00 2813.00 2310 20240607 -18.44 1620 20240909 16.30 2310 -18.44 20240607 1620 16.30 20240909 2310 -18.44 20240607 1620 16.30 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
6 20241118 120316 55 60.00 KOSPI 기계 N N N Y 60 N 1901 29 2 1.55 589857523 310642 43.48 1900 1909 1875 2430 1311 1872 1898.85 0.84 0 23146 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1186 6.38 0.68 12 0.50 298.00 2813.00 2310 20240607 -17.71 1620 20240909 17.35 2310 -17.71 20240607 1620 17.35 20240909 2310 -17.71 20240607 1620 17.35 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
7 20241118 110315 55 60.00 KOSPI 기계 N N N Y 60 N 1902 30 2 1.60 551320525 290381 40.64 1900 1909 1875 2430 1311 1872 1898.63 0.84 0 20303 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1187 6.38 0.68 12 0.47 298.00 2813.00 2310 20240607 -17.66 1620 20240909 17.41 2310 -17.66 20240607 1620 17.41 20240909 2310 -17.66 20240607 1620 17.41 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
8 20241118 100316 55 60.00 KOSPI 기계 N N N Y 60 N 1901 29 2 1.55 439002887 231323 32.38 1900 1909 1875 2430 1311 1872 1897.81 0.84 0 20075 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1186 6.38 0.68 12 0.37 298.00 2813.00 2310 20240607 -17.71 1620 20240909 17.35 2310 -17.71 20240607 1620 17.35 20240909 2310 -17.71 20240607 1620 17.35 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
9 20241118 090313 55 60.00 KOSPI 기계 N N N Y 60 N 1889 17 2 0.91 90142895 47733 6.68 1900 1900 1875 2430 1311 1872 1888.55 0.84 0 5432 1959 1915 1846 1802 1733 1937 1824 312 558 500 1340 1 1 62399130 1179 6.34 0.67 12 0.08 298.00 2813.00 2310 20240607 -18.23 1620 20240909 16.60 2310 -18.23 20240607 1620 16.60 20240909 2310 -18.23 20240607 1620 16.60 20240909 2.87 N 017550 500 311 억 526525 N N 0 N 00 N
10 20241115 160322 55 60.00 KOSPI 기계 N N N Y 60 N 1872 82 2 4.58 1309008059 705805 537.36 1799 1890 1777 2325 1253 1790 1854.55 0.74 0 40445 1856 1822 1797 1763 1738 1810 1751 312 535 500 1280 1 1 62399130 1168 6.28 0.67 12 1.13 298.00 2813.00 2310 20240607 -18.96 1620 20240909 15.56 2310 -18.96 20240607 1620 15.56 20240909 2310 -18.96 20240607 1620 15.56 20240909 2.95 N 017550 500 311 억 460606 N N 0 N 00 N
11 20241115 150328 55 60.00 KOSPI 기계 N N N Y 60 N 1870 80 2 4.47 1263799692 681634 518.96 1799 1890 1777 2325 1253 1790 1854.07 0.74 0 36191 1856 1822 1797 1763 1738 1810 1751 312 535 500 1280 1 1 62399130 1167 6.28 0.66 12 1.09 298.00 2813.00 2310 20240607 -19.05 1620 20240909 15.43 2310 -19.05 20240607 1620 15.43 20240909 2310 -19.05 20240607 1620 15.43 20240909 2.95 N 017550 500 311 억 460606 N N 0 N 00 N
12 20241115 140327 55 60.00 KOSPI 기계 N N N Y 60 N 1865 75 2 4.19 1088095182 588078 447.73 1799 1890 1777 2325 1253 1790 1850.26 0.74 0 39691 1856 1822 1797 1763 1738 1810 1751 312 535 500 1280 1 1 62399130 1164 6.26 0.66 12 0.94 298.00 2813.00 2310 20240607 -19.26 1620 20240909 15.12 2310 -19.26 20240607 1620 15.12 20240909 2310 -19.26 20240607 1620 15.12 20240909 2.95 N 017550 500 311 억 460606 N N 0 N 00 N