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
025890/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
20241118,160341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1817,8,2,0.44,13971297,7714,55.71,1802,1818,1801,2350,1267,1809,1811.16,3.28,0,-1718,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.07,221.00,2998.00,3205,20240104,-43.31,1800,20241115,0.94,3205,-43.31,20240104,1800,0.94,20241115,3205,-43.31,20240104,1800,0.94,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1816,7,2,0.39,13820616,7631,55.11,1802,1818,1801,2350,1267,1809,1811.11,3.28,0,-1638,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.07,221.00,2998.00,3205,20240104,-43.34,1800,20241115,0.89,3205,-43.34,20240104,1800,0.89,20241115,3205,-43.34,20240104,1800,0.89,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,140344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1811,2,2,0.11,11231466,6203,44.80,1802,1818,1801,2350,1267,1809,1810.65,3.28,0,-1212,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.19,0.60,12,0.05,221.00,2998.00,3205,20240104,-43.49,1800,20241115,0.61,3205,-43.49,20240104,1800,0.61,20241115,3205,-43.49,20240104,1800,0.61,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,130343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1814,5,2,0.28,10591869,5850,42.25,1802,1818,1801,2350,1267,1809,1810.58,3.28,0,-1000,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.21,0.61,12,0.05,221.00,2998.00,3205,20240104,-43.40,1800,20241115,0.78,3205,-43.40,20240104,1800,0.78,20241115,3205,-43.40,20240104,1800,0.78,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,120344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1814,5,2,0.28,10350583,5717,41.29,1802,1818,1801,2350,1267,1809,1810.49,3.28,0,-874,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.21,0.61,12,0.05,221.00,2998.00,3205,20240104,-43.40,1800,20241115,0.78,3205,-43.40,20240104,1800,0.78,20241115,3205,-43.40,20240104,1800,0.78,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,110344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1817,8,2,0.44,9158182,5060,36.54,1802,1817,1801,2350,1267,1809,1809.92,3.28,0,-425,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.04,221.00,2998.00,3205,20240104,-43.31,1800,20241115,0.94,3205,-43.31,20240104,1800,0.94,20241115,3205,-43.31,20240104,1800,0.94,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,100343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1816,7,2,0.39,6954275,3846,27.78,1802,1816,1801,2350,1267,1809,1808.18,3.28,0,-163,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.03,221.00,2998.00,3205,20240104,-43.34,1800,20241115,0.89,3205,-43.34,20240104,1800,0.89,20241115,3205,-43.34,20240104,1800,0.89,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241118,090339,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1801,-8,5,-0.44,878123,487,3.52,1802,1809,1801,2350,1267,1809,1803.13,3.28,0,-118,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,204,8.15,0.60,12,0.00,221.00,2998.00,3205,20240104,-43.81,1800,20241115,0.06,3205,-43.81,20240104,1800,0.06,20241115,3205,-43.81,20240104,1800,0.06,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N
20241115,160351,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1809,-22,5,-1.20,25042175,13846,131.79,1831,1831,1800,2380,1282,1831,1808.62,3.30,0,-2998,1898,1864,1844,1810,1790,1854,1800,57,549,500,1240,1,1,11309259,205,8.19,0.60,12,0.12,221.00,2998.00,3205,20240104,-43.56,1800,20241115,0.50,3205,-43.56,20240104,1800,0.50,20241115,3205,-43.56,20240104,1800,0.50,20241115,0.01,N,025890,500,56 억,,373580,N,N,0,N,00,N
20241115,150359,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1813,-18,5,-0.98,19969765,11041,105.09,1831,1831,1800,2380,1282,1831,1808.69,3.30,0,-2517,1898,1864,1844,1810,1790,1854,1800,57,549,500,1240,1,1,11309259,205,8.20,0.60,12,0.10,221.00,2998.00,3205,20240104,-43.43,1800,20241115,0.72,3205,-43.43,20240104,1800,0.72,20241115,3205,-43.43,20240104,1800,0.72,20241115,0.01,N,025890,500,56 억,,373580,N,N,0,N,00,N
20241115,140356,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1804,-27,5,-1.47,18064022,9987,95.06,1831,1831,1800,2380,1282,1831,1808.75,3.30,0,-2175,1898,1864,1844,1810,1790,1854,1800,57,549,500,1240,1,1,11309259,204,8.16,0.60,12,0.09,221.00,2998.00,3205,20240104,-43.71,1800,20241115,0.22,3205,-43.71,20240104,1800,0.22,20241115,3205,-43.71,20240104,1800,0.22,20241115,0.01,N,025890,500,56 억,,373580,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 160341 57 100.00 KOSPI 기계 N N N N N 1817 8 2 0.44 13971297 7714 55.71 1802 1818 1801 2350 1267 1809 1811.16 3.28 0 -1718 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.22 0.61 12 0.07 221.00 2998.00 3205 20240104 -43.31 1800 20241115 0.94 3205 -43.31 20240104 1800 0.94 20241115 3205 -43.31 20240104 1800 0.94 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
3 20241118 150344 57 100.00 KOSPI 기계 N N N N N 1816 7 2 0.39 13820616 7631 55.11 1802 1818 1801 2350 1267 1809 1811.11 3.28 0 -1638 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.22 0.61 12 0.07 221.00 2998.00 3205 20240104 -43.34 1800 20241115 0.89 3205 -43.34 20240104 1800 0.89 20241115 3205 -43.34 20240104 1800 0.89 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
4 20241118 140344 57 100.00 KOSPI 기계 N N N N N 1811 2 2 0.11 11231466 6203 44.80 1802 1818 1801 2350 1267 1809 1810.65 3.28 0 -1212 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.19 0.60 12 0.05 221.00 2998.00 3205 20240104 -43.49 1800 20241115 0.61 3205 -43.49 20240104 1800 0.61 20241115 3205 -43.49 20240104 1800 0.61 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
5 20241118 130343 57 100.00 KOSPI 기계 N N N N N 1814 5 2 0.28 10591869 5850 42.25 1802 1818 1801 2350 1267 1809 1810.58 3.28 0 -1000 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.21 0.61 12 0.05 221.00 2998.00 3205 20240104 -43.40 1800 20241115 0.78 3205 -43.40 20240104 1800 0.78 20241115 3205 -43.40 20240104 1800 0.78 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
6 20241118 120344 57 100.00 KOSPI 기계 N N N N N 1814 5 2 0.28 10350583 5717 41.29 1802 1818 1801 2350 1267 1809 1810.49 3.28 0 -874 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.21 0.61 12 0.05 221.00 2998.00 3205 20240104 -43.40 1800 20241115 0.78 3205 -43.40 20240104 1800 0.78 20241115 3205 -43.40 20240104 1800 0.78 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
7 20241118 110344 57 100.00 KOSPI 기계 N N N N N 1817 8 2 0.44 9158182 5060 36.54 1802 1817 1801 2350 1267 1809 1809.92 3.28 0 -425 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.22 0.61 12 0.04 221.00 2998.00 3205 20240104 -43.31 1800 20241115 0.94 3205 -43.31 20240104 1800 0.94 20241115 3205 -43.31 20240104 1800 0.94 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
8 20241118 100343 57 100.00 KOSPI 기계 N N N N N 1816 7 2 0.39 6954275 3846 27.78 1802 1816 1801 2350 1267 1809 1808.18 3.28 0 -163 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 205 8.22 0.61 12 0.03 221.00 2998.00 3205 20240104 -43.34 1800 20241115 0.89 3205 -43.34 20240104 1800 0.89 20241115 3205 -43.34 20240104 1800 0.89 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
9 20241118 090339 57 100.00 KOSPI 기계 N N N N N 1801 -8 5 -0.44 878123 487 3.52 1802 1809 1801 2350 1267 1809 1803.13 3.28 0 -118 1844 1826 1813 1795 1782 1820 1789 57 541 500 1230 1 1 11309259 204 8.15 0.60 12 0.00 221.00 2998.00 3205 20240104 -43.81 1800 20241115 0.06 3205 -43.81 20240104 1800 0.06 20241115 3205 -43.81 20240104 1800 0.06 20241115 0.01 N 025890 500 56 억 370554 N N 0 N 00 N
10 20241115 160351 57 100.00 KOSPI 신저가 기계 N N N N N 1809 -22 5 -1.20 25042175 13846 131.79 1831 1831 1800 2380 1282 1831 1808.62 3.30 0 -2998 1898 1864 1844 1810 1790 1854 1800 57 549 500 1240 1 1 11309259 205 8.19 0.60 12 0.12 221.00 2998.00 3205 20240104 -43.56 1800 20241115 0.50 3205 -43.56 20240104 1800 0.50 20241115 3205 -43.56 20240104 1800 0.50 20241115 0.01 N 025890 500 56 억 373580 N N 0 N 00 N
11 20241115 150359 57 100.00 KOSPI 신저가 기계 N N N N N 1813 -18 5 -0.98 19969765 11041 105.09 1831 1831 1800 2380 1282 1831 1808.69 3.30 0 -2517 1898 1864 1844 1810 1790 1854 1800 57 549 500 1240 1 1 11309259 205 8.20 0.60 12 0.10 221.00 2998.00 3205 20240104 -43.43 1800 20241115 0.72 3205 -43.43 20240104 1800 0.72 20241115 3205 -43.43 20240104 1800 0.72 20241115 0.01 N 025890 500 56 억 373580 N N 0 N 00 N
12 20241115 140356 57 100.00 KOSPI 신저가 기계 N N N N N 1804 -27 5 -1.47 18064022 9987 95.06 1831 1831 1800 2380 1282 1831 1808.75 3.30 0 -2175 1898 1864 1844 1810 1790 1854 1800 57 549 500 1240 1 1 11309259 204 8.16 0.60 12 0.09 221.00 2998.00 3205 20240104 -43.71 1800 20241115 0.22 3205 -43.71 20240104 1800 0.22 20241115 3205 -43.71 20240104 1800 0.22 20241115 0.01 N 025890 500 56 억 373580 N N 0 N 00 N