ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160259,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,150304,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,140303,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,130302,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,120302,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,110301,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,100303,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241121,090302,58,100.00,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,-38.00,964.00,2490,20231114,0.00,2490,20231114,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231121,2490,0.00,20231121,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241120,160300,58,100.00,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,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241120,150304,58,100.00,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,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20241120,140305,58,100.00,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,-38.00,964.00,2490,20231113,0.00,2490,20231113,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
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 20241121 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20241121 150304 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20241121 140303 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20241121 130302 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20241121 120302 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20241121 110301 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20241121 100303 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20241121 090302 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 20231114 0.00 2490 20231114 0.00 2490 0.00 20240102 2490 0.00 20240102 2490 0.00 20231121 2490 0.00 20231121 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20241120 160300 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 20231113 0.00 2490 20231113 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
11 20241120 150304 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 20231113 0.00 2490 20231113 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
12 20241120 140305 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 20231113 0.00 2490 20231113 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