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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160412,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2145,-315,5,-12.80,2196155115,1038162,17.96,2270,2270,2050,3195,1725,2460,2115.26,3.17,0,-147,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,243,9.71,0.72,12,9.18,221.00,2998.00,3205,20240104,-33.07,1799,20241120,19.23,3205,-33.07,20240104,1799,19.23,20241120,3205,-33.07,20240104,1799,19.23,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,150420,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,-335,5,-13.62,2101282205,993642,17.19,2270,2270,2050,3195,1725,2460,2114.72,3.17,0,-1363,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,240,9.62,0.71,12,8.79,221.00,2998.00,3205,20240104,-33.70,1799,20241120,18.12,3205,-33.70,20240104,1799,18.12,20241120,3205,-33.70,20240104,1799,18.12,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,140421,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-340,5,-13.82,1971410120,931810,16.12,2270,2270,2050,3195,1725,2460,2115.67,3.17,0,-1671,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,240,9.59,0.71,12,8.24,221.00,2998.00,3205,20240104,-33.85,1799,20241120,17.84,3205,-33.85,20240104,1799,17.84,20241120,3205,-33.85,20240104,1799,17.84,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,130417,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2085,-375,5,-15.24,1886261775,891582,15.42,2270,2270,2050,3195,1725,2460,2115.62,3.17,0,1750,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,236,9.43,0.70,12,7.88,221.00,2998.00,3205,20240104,-34.95,1799,20241120,15.90,3205,-34.95,20240104,1799,15.90,20241120,3205,-34.95,20240104,1799,15.90,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,120420,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2105,-355,5,-14.43,1782880430,842201,14.57,2270,2270,2050,3195,1725,2460,2116.92,3.17,0,65,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,238,9.52,0.70,12,7.45,221.00,2998.00,3205,20240104,-34.32,1799,20241120,17.01,3205,-34.32,20240104,1799,17.01,20241120,3205,-34.32,20240104,1799,17.01,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,110423,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2090,-370,5,-15.04,1676116410,791430,13.69,2270,2270,2050,3195,1725,2460,2117.82,3.17,0,11550,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,236,9.46,0.70,12,7.00,221.00,2998.00,3205,20240104,-34.79,1799,20241120,16.18,3205,-34.79,20240104,1799,16.18,20241120,3205,-34.79,20240104,1799,16.18,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,100420,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-340,5,-13.82,1410820750,666013,11.52,2270,2270,2050,3195,1725,2460,2118.29,3.17,0,11536,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,240,9.59,0.71,12,5.89,221.00,2998.00,3205,20240104,-33.85,1799,20241120,17.84,3205,-33.85,20240104,1799,17.84,20241120,3205,-33.85,20240104,1799,17.84,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241128,090417,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2105,-355,5,-14.43,563542575,263559,4.56,2270,2270,2070,3195,1725,2460,2138.17,3.17,0,5526,2885,2672,2312,2099,1739,2779,2206,57,735,500,1670,5,1,11309259,238,9.52,0.70,12,2.33,221.00,2998.00,3205,20240104,-34.32,1799,20241120,17.01,3205,-34.32,20240104,1799,17.01,20241120,3205,-34.32,20240104,1799,17.01,20241120,0.01,N,025890,500,56 억,,358404,N,N,0,N,00,N
20241127,160409,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2460,515,2,26.48,13998503897,5685359,7842.31,1952,2525,1952,2525,1362,1945,2462.20,3.26,0,-4531,2071,2007,1961,1897,1851,1985,1875,57,580,500,1320,5,1,11309259,278,11.13,0.82,12,50.27,221.00,2998.00,3205,20240104,-23.24,1799,20241120,36.74,3205,-23.24,20240104,1799,36.74,20241120,3205,-23.24,20240104,1799,36.74,20241120,0.01,N,025890,500,56 억,,368459,N,N,0,N,00,N
20241127,150415,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,550,2,28.28,13133303687,5337900,7363.03,1952,2525,1952,2525,1362,1945,2460.39,3.26,0,-194,2071,2007,1961,1897,1851,1985,1875,57,580,500,1320,5,1,11309259,282,11.29,0.83,12,47.20,221.00,2998.00,3205,20240104,-22.15,1799,20241120,38.69,3205,-22.15,20240104,1799,38.69,20241120,3205,-22.15,20240104,1799,38.69,20241120,0.01,N,025890,500,56 억,,368459,N,N,0,N,00,N
20241127,140416,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,540,2,27.76,11414767597,4646228,6408.94,1952,2525,1952,2525,1362,1945,2456.78,3.26,0,-9667,2071,2007,1961,1897,1851,1985,1875,57,580,500,1320,5,1,11309259,281,11.24,0.83,12,41.08,221.00,2998.00,3205,20240104,-22.46,1799,20241120,38.13,3205,-22.46,20240104,1799,38.13,20241120,3205,-22.46,20240104,1799,38.13,20241120,0.01,N,025890,500,56 억,,368459,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 20241128 160412 57 100.00 KOSPI 기계 N N N N N 2145 -315 5 -12.80 2196155115 1038162 17.96 2270 2270 2050 3195 1725 2460 2115.26 3.17 0 -147 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 243 9.71 0.72 12 9.18 221.00 2998.00 3205 20240104 -33.07 1799 20241120 19.23 3205 -33.07 20240104 1799 19.23 20241120 3205 -33.07 20240104 1799 19.23 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
3 20241128 150420 57 100.00 KOSPI 기계 N N N N N 2125 -335 5 -13.62 2101282205 993642 17.19 2270 2270 2050 3195 1725 2460 2114.72 3.17 0 -1363 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 240 9.62 0.71 12 8.79 221.00 2998.00 3205 20240104 -33.70 1799 20241120 18.12 3205 -33.70 20240104 1799 18.12 20241120 3205 -33.70 20240104 1799 18.12 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
4 20241128 140421 57 100.00 KOSPI 기계 N N N N N 2120 -340 5 -13.82 1971410120 931810 16.12 2270 2270 2050 3195 1725 2460 2115.67 3.17 0 -1671 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 240 9.59 0.71 12 8.24 221.00 2998.00 3205 20240104 -33.85 1799 20241120 17.84 3205 -33.85 20240104 1799 17.84 20241120 3205 -33.85 20240104 1799 17.84 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
5 20241128 130417 57 100.00 KOSPI 기계 N N N N N 2085 -375 5 -15.24 1886261775 891582 15.42 2270 2270 2050 3195 1725 2460 2115.62 3.17 0 1750 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 236 9.43 0.70 12 7.88 221.00 2998.00 3205 20240104 -34.95 1799 20241120 15.90 3205 -34.95 20240104 1799 15.90 20241120 3205 -34.95 20240104 1799 15.90 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
6 20241128 120420 57 100.00 KOSPI 기계 N N N N N 2105 -355 5 -14.43 1782880430 842201 14.57 2270 2270 2050 3195 1725 2460 2116.92 3.17 0 65 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 238 9.52 0.70 12 7.45 221.00 2998.00 3205 20240104 -34.32 1799 20241120 17.01 3205 -34.32 20240104 1799 17.01 20241120 3205 -34.32 20240104 1799 17.01 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
7 20241128 110423 57 100.00 KOSPI 기계 N N N N N 2090 -370 5 -15.04 1676116410 791430 13.69 2270 2270 2050 3195 1725 2460 2117.82 3.17 0 11550 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 236 9.46 0.70 12 7.00 221.00 2998.00 3205 20240104 -34.79 1799 20241120 16.18 3205 -34.79 20240104 1799 16.18 20241120 3205 -34.79 20240104 1799 16.18 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
8 20241128 100420 57 100.00 KOSPI 기계 N N N N N 2120 -340 5 -13.82 1410820750 666013 11.52 2270 2270 2050 3195 1725 2460 2118.29 3.17 0 11536 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 240 9.59 0.71 12 5.89 221.00 2998.00 3205 20240104 -33.85 1799 20241120 17.84 3205 -33.85 20240104 1799 17.84 20241120 3205 -33.85 20240104 1799 17.84 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
9 20241128 090417 57 100.00 KOSPI 기계 N N N N N 2105 -355 5 -14.43 563542575 263559 4.56 2270 2270 2070 3195 1725 2460 2138.17 3.17 0 5526 2885 2672 2312 2099 1739 2779 2206 57 735 500 1670 5 1 11309259 238 9.52 0.70 12 2.33 221.00 2998.00 3205 20240104 -34.32 1799 20241120 17.01 3205 -34.32 20240104 1799 17.01 20241120 3205 -34.32 20240104 1799 17.01 20241120 0.01 N 025890 500 56 억 358404 N N 0 N 00 N
10 20241127 160409 57 100.00 KOSPI 기계 N N N N N 2460 515 2 26.48 13998503897 5685359 7842.31 1952 2525 1952 2525 1362 1945 2462.20 3.26 0 -4531 2071 2007 1961 1897 1851 1985 1875 57 580 500 1320 5 1 11309259 278 11.13 0.82 12 50.27 221.00 2998.00 3205 20240104 -23.24 1799 20241120 36.74 3205 -23.24 20240104 1799 36.74 20241120 3205 -23.24 20240104 1799 36.74 20241120 0.01 N 025890 500 56 억 368459 N N 0 N 00 N
11 20241127 150415 57 100.00 KOSPI 기계 N N N N N 2495 550 2 28.28 13133303687 5337900 7363.03 1952 2525 1952 2525 1362 1945 2460.39 3.26 0 -194 2071 2007 1961 1897 1851 1985 1875 57 580 500 1320 5 1 11309259 282 11.29 0.83 12 47.20 221.00 2998.00 3205 20240104 -22.15 1799 20241120 38.69 3205 -22.15 20240104 1799 38.69 20241120 3205 -22.15 20240104 1799 38.69 20241120 0.01 N 025890 500 56 억 368459 N N 0 N 00 N
12 20241127 140416 57 100.00 KOSPI 기계 N N N N N 2485 540 2 27.76 11414767597 4646228 6408.94 1952 2525 1952 2525 1362 1945 2456.78 3.26 0 -9667 2071 2007 1961 1897 1851 1985 1875 57 580 500 1320 5 1 11309259 281 11.24 0.83 12 41.08 221.00 2998.00 3205 20240104 -22.46 1799 20241120 38.13 3205 -22.46 20240104 1799 38.13 20241120 3205 -22.46 20240104 1799 38.13 20241120 0.01 N 025890 500 56 억 368459 N N 0 N 00 N