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

Update 2024-11-19 2952 top30,price

Browse Source
This commit is contained in:
ened
2024-11-19 18:11:35 +09:00
parent 344c398de5
commit 388bbb0c26
2952 changed files with 31840 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123700/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
20241119,160743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,39377660,12737,31.47,3110,3150,3050,4045,2185,3115,3091.60,3.68,0,-3657,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.08,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,2,N,00,N
20241119,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,34527560,11177,27.62,3110,3150,3050,4045,2185,3115,3089.16,3.68,0,-2586,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,140753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,28848510,9334,23.06,3110,3150,3050,4045,2185,3115,3090.69,3.68,0,-1348,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,27468820,8888,21.96,3110,3150,3050,4045,2185,3115,3090.55,3.68,0,-1178,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,120749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-25,5,-0.80,25378530,8211,20.29,3110,3150,3050,4045,2185,3115,3090.80,3.68,0,-1126,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,482,2.74,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,110758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,7047795,2265,5.60,3110,3150,3095,4045,2185,3115,3111.61,3.68,0,-352,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,100819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,6412795,2061,5.09,3110,3150,3095,4045,2185,3115,3111.50,3.68,0,-211,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241119,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,4562605,1465,3.62,3110,3150,3095,4045,2185,3115,3114.41,3.68,0,-117,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N
20241118,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,124538110,40473,91.24,3085,3120,3045,4015,2165,3090,3077.06,3.65,0,4779,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.26,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,569975,N,N,8,N,00,N
20241118,150755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,118063945,38382,86.52,3085,3120,3045,4015,2165,3090,3076.02,3.65,0,4912,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.25,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
20241118,140757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,111911710,36378,82.01,3085,3120,3045,4015,2165,3090,3076.36,3.65,0,4932,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.23,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,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 20241119 160743 57 100.00 KOSPI 운수.장비 N N N N N 3115 0 3 0.00 39377660 12737 31.47 3110 3150 3050 4045 2185 3115 3091.60 3.68 0 -3657 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 486 2.76 0.26 12 0.08 1128.00 12162.00 4550 20240208 -31.54 2920 20240805 6.68 4550 -31.54 20240208 2920 6.68 20240805 4550 -31.54 20240208 2920 6.68 20240805 0.81 N 123700 500 78 억 574724 N N 2 N 00 N
3 20241119 150754 57 100.00 KOSPI 운수.장비 N N N N N 3085 -30 5 -0.96 34527560 11177 27.62 3110 3150 3050 4045 2185 3115 3089.16 3.68 0 -2586 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 481 2.73 0.25 12 0.07 1128.00 12162.00 4550 20240208 -32.20 2920 20240805 5.65 4550 -32.20 20240208 2920 5.65 20240805 4550 -32.20 20240208 2920 5.65 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
4 20241119 140753 57 100.00 KOSPI 운수.장비 N N N N N 3105 -10 5 -0.32 28848510 9334 23.06 3110 3150 3050 4045 2185 3115 3090.69 3.68 0 -1348 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 485 2.75 0.26 12 0.06 1128.00 12162.00 4550 20240208 -31.76 2920 20240805 6.34 4550 -31.76 20240208 2920 6.34 20240805 4550 -31.76 20240208 2920 6.34 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
5 20241119 130757 57 100.00 KOSPI 운수.장비 N N N N N 3095 -20 5 -0.64 27468820 8888 21.96 3110 3150 3050 4045 2185 3115 3090.55 3.68 0 -1178 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 483 2.74 0.25 12 0.06 1128.00 12162.00 4550 20240208 -31.98 2920 20240805 5.99 4550 -31.98 20240208 2920 5.99 20240805 4550 -31.98 20240208 2920 5.99 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
6 20241119 120749 57 100.00 KOSPI 운수.장비 N N N N N 3090 -25 5 -0.80 25378530 8211 20.29 3110 3150 3050 4045 2185 3115 3090.80 3.68 0 -1126 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 482 2.74 0.25 12 0.05 1128.00 12162.00 4550 20240208 -32.09 2920 20240805 5.82 4550 -32.09 20240208 2920 5.82 20240805 4550 -32.09 20240208 2920 5.82 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
7 20241119 110758 57 100.00 KOSPI 운수.장비 N N N N N 3115 0 3 0.00 7047795 2265 5.60 3110 3150 3095 4045 2185 3115 3111.61 3.68 0 -352 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 486 2.76 0.26 12 0.01 1128.00 12162.00 4550 20240208 -31.54 2920 20240805 6.68 4550 -31.54 20240208 2920 6.68 20240805 4550 -31.54 20240208 2920 6.68 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
8 20241119 100819 57 100.00 KOSPI 운수.장비 N N N N N 3115 0 3 0.00 6412795 2061 5.09 3110 3150 3095 4045 2185 3115 3111.50 3.68 0 -211 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 486 2.76 0.26 12 0.01 1128.00 12162.00 4550 20240208 -31.54 2920 20240805 6.68 4550 -31.54 20240208 2920 6.68 20240805 4550 -31.54 20240208 2920 6.68 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
9 20241119 090811 57 100.00 KOSPI 운수.장비 N N N N N 3115 0 3 0.00 4562605 1465 3.62 3110 3150 3095 4045 2185 3115 3114.41 3.68 0 -117 3168 3141 3093 3066 3018 3155 3080 78 930 500 2300 5 1 15604898 486 2.76 0.26 12 0.01 1128.00 12162.00 4550 20240208 -31.54 2920 20240805 6.68 4550 -31.54 20240208 2920 6.68 20240805 4550 -31.54 20240208 2920 6.68 20240805 0.81 N 123700 500 78 억 574724 N N 8 N 00 N
10 20241118 160747 57 100.00 KOSPI 운수.장비 N N N N N 3115 25 2 0.81 124538110 40473 91.24 3085 3120 3045 4015 2165 3090 3077.06 3.65 0 4779 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 486 2.76 0.26 12 0.26 1128.00 12162.00 4550 20240208 -31.54 2920 20240805 6.68 4550 -31.54 20240208 2920 6.68 20240805 4550 -31.54 20240208 2920 6.68 20240805 0.81 N 123700 500 78 억 569975 N N 8 N 00 N
11 20241118 150755 57 100.00 KOSPI 운수.장비 N N N N N 3080 -10 5 -0.32 118063945 38382 86.52 3085 3120 3045 4015 2165 3090 3076.02 3.65 0 4912 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 481 2.73 0.25 12 0.25 1128.00 12162.00 4550 20240208 -32.31 2920 20240805 5.48 4550 -32.31 20240208 2920 5.48 20240805 4550 -32.31 20240208 2920 5.48 20240805 0.81 N 123700 500 78 억 569975 N N 3 N 00 N
12 20241118 140757 57 100.00 KOSPI 운수.장비 N N N N N 3080 -10 5 -0.32 111911710 36378 82.01 3085 3120 3045 4015 2165 3090 3076.36 3.65 0 4932 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 481 2.73 0.25 12 0.23 1128.00 12162.00 4550 20240208 -32.31 2920 20240805 5.48 4550 -32.31 20240208 2920 5.48 20240805 4550 -32.31 20240208 2920 5.48 20240805 0.81 N 123700 500 78 억 569975 N N 3 N 00 N