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
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
20241121,160350,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1898,34,2,1.82,36286971,19132,84.94,1864,1938,1864,2420,1305,1864,1896.66,3.26,0,546,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,215,8.59,0.63,12,0.17,221.00,2998.00,3205,20240104,-40.78,1799,20241120,5.50,3205,-40.78,20240104,1799,5.50,20241120,3205,-40.78,20240104,1799,5.50,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,150358,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1897,33,2,1.77,34851583,18376,81.58,1864,1938,1864,2420,1305,1864,1896.58,3.26,0,552,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,215,8.58,0.63,12,0.16,221.00,2998.00,3205,20240104,-40.81,1799,20241120,5.45,3205,-40.81,20240104,1799,5.45,20241120,3205,-40.81,20240104,1799,5.45,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,140356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1900,36,2,1.93,33500749,17664,78.42,1864,1938,1864,2420,1305,1864,1896.56,3.26,0,615,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,215,8.60,0.63,12,0.16,221.00,2998.00,3205,20240104,-40.72,1799,20241120,5.61,3205,-40.72,20240104,1799,5.61,20241120,3205,-40.72,20240104,1799,5.61,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,130353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1907,43,2,2.31,31056450,16379,72.72,1864,1938,1864,2420,1305,1864,1896.11,3.26,0,634,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,216,8.63,0.64,12,0.14,221.00,2998.00,3205,20240104,-40.50,1799,20241120,6.00,3205,-40.50,20240104,1799,6.00,20241120,3205,-40.50,20240104,1799,6.00,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,120353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1891,27,2,1.45,22123226,11682,51.86,1864,1938,1864,2420,1305,1864,1893.79,3.26,0,284,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,214,8.56,0.63,12,0.10,221.00,2998.00,3205,20240104,-41.00,1799,20241120,5.11,3205,-41.00,20240104,1799,5.11,20241120,3205,-41.00,20240104,1799,5.11,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,110353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1897,33,2,1.77,21514686,11361,50.44,1864,1938,1864,2420,1305,1864,1893.73,3.26,0,308,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,215,8.58,0.63,12,0.10,221.00,2998.00,3205,20240104,-40.81,1799,20241120,5.45,3205,-40.81,20240104,1799,5.45,20241120,3205,-40.81,20240104,1799,5.45,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,100356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1900,36,2,1.93,18640605,9842,43.70,1864,1938,1864,2420,1305,1864,1893.99,3.26,0,413,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,215,8.60,0.63,12,0.09,221.00,2998.00,3205,20240104,-40.72,1799,20241120,5.61,3205,-40.72,20240104,1799,5.61,20241120,3205,-40.72,20240104,1799,5.61,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241121,090354,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1866,2,2,0.11,507038,272,1.21,1864,1866,1864,2420,1305,1864,1864.11,3.26,0,-36,1907,1885,1842,1820,1777,1896,1831,57,556,500,1260,1,1,11309259,211,8.44,0.62,12,0.00,221.00,2998.00,3205,20240104,-41.78,1799,20241120,3.72,3205,-41.78,20240104,1799,3.72,20241120,3205,-41.78,20240104,1799,3.72,20241120,0.01,N,025890,500,56 억,,368476,N,N,0,N,00,N
20241120,160352,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1864,47,2,2.59,41023073,22523,243.62,1816,1864,1799,2360,1272,1817,1821.39,3.26,0,-52,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,211,8.43,0.62,12,0.20,221.00,2998.00,3205,20240104,-41.84,1799,20241120,3.61,3205,-41.84,20240104,1799,3.61,20241120,3205,-41.84,20240104,1799,3.61,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N
20241120,150359,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1855,38,2,2.09,37034502,20380,220.44,1816,1855,1799,2360,1272,1817,1817.20,3.26,0,-76,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,210,8.39,0.62,12,0.18,221.00,2998.00,3205,20240104,-42.12,1799,20241120,3.11,3205,-42.12,20240104,1799,3.11,20241120,3205,-42.12,20240104,1799,3.11,20241120,0.01,N,025890,500,56 억,,368528,N,N,0,N,00,N
20241120,140357,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1821,4,2,0.22,27637436,15260,165.06,1816,1821,1799,2360,1272,1817,1811.10,3.26,0,258,1827,1822,1812,1807,1797,1824,1809,57,543,500,1230,1,1,11309259,206,8.24,0.61,12,0.13,221.00,2998.00,3205,20240104,-43.18,1799,20241120,1.22,3205,-43.18,20240104,1799,1.22,20241120,3205,-43.18,20240104,1799,1.22,20241120,0.01,N,025890,500,56 억,,368528,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 160350 57 100.00 KOSPI 기계 N N N N N 1898 34 2 1.82 36286971 19132 84.94 1864 1938 1864 2420 1305 1864 1896.66 3.26 0 546 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 215 8.59 0.63 12 0.17 221.00 2998.00 3205 20240104 -40.78 1799 20241120 5.50 3205 -40.78 20240104 1799 5.50 20241120 3205 -40.78 20240104 1799 5.50 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
3 20241121 150358 57 100.00 KOSPI 기계 N N N N N 1897 33 2 1.77 34851583 18376 81.58 1864 1938 1864 2420 1305 1864 1896.58 3.26 0 552 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 215 8.58 0.63 12 0.16 221.00 2998.00 3205 20240104 -40.81 1799 20241120 5.45 3205 -40.81 20240104 1799 5.45 20241120 3205 -40.81 20240104 1799 5.45 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
4 20241121 140356 57 100.00 KOSPI 기계 N N N N N 1900 36 2 1.93 33500749 17664 78.42 1864 1938 1864 2420 1305 1864 1896.56 3.26 0 615 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 215 8.60 0.63 12 0.16 221.00 2998.00 3205 20240104 -40.72 1799 20241120 5.61 3205 -40.72 20240104 1799 5.61 20241120 3205 -40.72 20240104 1799 5.61 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
5 20241121 130353 57 100.00 KOSPI 기계 N N N N N 1907 43 2 2.31 31056450 16379 72.72 1864 1938 1864 2420 1305 1864 1896.11 3.26 0 634 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 216 8.63 0.64 12 0.14 221.00 2998.00 3205 20240104 -40.50 1799 20241120 6.00 3205 -40.50 20240104 1799 6.00 20241120 3205 -40.50 20240104 1799 6.00 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
6 20241121 120353 57 100.00 KOSPI 기계 N N N N N 1891 27 2 1.45 22123226 11682 51.86 1864 1938 1864 2420 1305 1864 1893.79 3.26 0 284 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 214 8.56 0.63 12 0.10 221.00 2998.00 3205 20240104 -41.00 1799 20241120 5.11 3205 -41.00 20240104 1799 5.11 20241120 3205 -41.00 20240104 1799 5.11 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
7 20241121 110353 57 100.00 KOSPI 기계 N N N N N 1897 33 2 1.77 21514686 11361 50.44 1864 1938 1864 2420 1305 1864 1893.73 3.26 0 308 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 215 8.58 0.63 12 0.10 221.00 2998.00 3205 20240104 -40.81 1799 20241120 5.45 3205 -40.81 20240104 1799 5.45 20241120 3205 -40.81 20240104 1799 5.45 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
8 20241121 100356 57 100.00 KOSPI 기계 N N N N N 1900 36 2 1.93 18640605 9842 43.70 1864 1938 1864 2420 1305 1864 1893.99 3.26 0 413 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 215 8.60 0.63 12 0.09 221.00 2998.00 3205 20240104 -40.72 1799 20241120 5.61 3205 -40.72 20240104 1799 5.61 20241120 3205 -40.72 20240104 1799 5.61 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
9 20241121 090354 57 100.00 KOSPI 기계 N N N N N 1866 2 2 0.11 507038 272 1.21 1864 1866 1864 2420 1305 1864 1864.11 3.26 0 -36 1907 1885 1842 1820 1777 1896 1831 57 556 500 1260 1 1 11309259 211 8.44 0.62 12 0.00 221.00 2998.00 3205 20240104 -41.78 1799 20241120 3.72 3205 -41.78 20240104 1799 3.72 20241120 3205 -41.78 20240104 1799 3.72 20241120 0.01 N 025890 500 56 억 368476 N N 0 N 00 N
10 20241120 160352 57 100.00 KOSPI 신저가 기계 N N N N N 1864 47 2 2.59 41023073 22523 243.62 1816 1864 1799 2360 1272 1817 1821.39 3.26 0 -52 1827 1822 1812 1807 1797 1824 1809 57 543 500 1230 1 1 11309259 211 8.43 0.62 12 0.20 221.00 2998.00 3205 20240104 -41.84 1799 20241120 3.61 3205 -41.84 20240104 1799 3.61 20241120 3205 -41.84 20240104 1799 3.61 20241120 0.01 N 025890 500 56 억 368528 N N 0 N 00 N
11 20241120 150359 57 100.00 KOSPI 신저가 기계 N N N N N 1855 38 2 2.09 37034502 20380 220.44 1816 1855 1799 2360 1272 1817 1817.20 3.26 0 -76 1827 1822 1812 1807 1797 1824 1809 57 543 500 1230 1 1 11309259 210 8.39 0.62 12 0.18 221.00 2998.00 3205 20240104 -42.12 1799 20241120 3.11 3205 -42.12 20240104 1799 3.11 20241120 3205 -42.12 20240104 1799 3.11 20241120 0.01 N 025890 500 56 억 368528 N N 0 N 00 N
12 20241120 140357 57 100.00 KOSPI 신저가 기계 N N N N N 1821 4 2 0.22 27637436 15260 165.06 1816 1821 1799 2360 1272 1817 1811.10 3.26 0 258 1827 1822 1812 1807 1797 1824 1809 57 543 500 1230 1 1 11309259 206 8.24 0.61 12 0.13 221.00 2998.00 3205 20240104 -43.18 1799 20241120 1.22 3205 -43.18 20240104 1799 1.22 20241120 3205 -43.18 20240104 1799 1.22 20241120 0.01 N 025890 500 56 억 368528 N N 0 N 00 N