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

Update 2024-11-27 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-27 18:12:44 +09:00
parent e683fa4f0f
commit 6a2d692267
2958 changed files with 31893 additions and 2717 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
20241127,160859,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,40593910,12902,179.79,3135,3165,3130,4095,2205,3150,3146.33,3.68,0,-3446,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,8,N,00,N
20241127,150917,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,38407965,12208,170.12,3135,3165,3130,4095,2205,3150,3146.13,3.68,0,-3383,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,491,2.79,0.26,12,0.08,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,140914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,29788345,9468,131.94,3135,3165,3130,4095,2205,3150,3146.21,3.68,0,-1503,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.06,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,130909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-5,5,-0.16,25882855,8227,114.65,3135,3165,3130,4095,2205,3150,3146.09,3.68,0,-1095,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,491,2.79,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,120918,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,24926475,7923,110.41,3135,3165,3130,4095,2205,3150,3146.09,3.68,0,-1087,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,110914,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3155,5,2,0.16,24542480,7801,108.71,3135,3165,3130,4095,2205,3150,3146.07,3.68,0,-1078,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.80,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.66,2920,20240805,8.05,4550,-30.66,20240208,2920,8.05,20240805,4550,-30.66,20240208,2920,8.05,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,100915,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,-10,5,-0.32,16284725,5178,72.16,3135,3150,3130,4095,2205,3150,3144.98,3.68,0,-1040,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,490,2.78,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.99,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4550,-30.99,20240208,2920,7.53,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241127,090913,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,0,3,0.00,6801520,2162,30.13,3135,3150,3135,4095,2205,3150,3145.94,3.68,0,-779,3176,3162,3146,3132,3116,3155,3125,78,945,500,2330,5,1,15604898,492,2.79,0.26,12,0.01,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.82,N,123700,500,78 억,,574422,N,N,5,N,00,N
20241126,160901,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,22559705,7176,22.97,3160,3160,3130,4125,2225,3175,3143.77,3.68,0,-272,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.05,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,N,N,5,N,00,N
20241126,150909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3145,-30,5,-0.94,16447290,5235,16.76,3160,3160,3130,4125,2225,3175,3141.79,3.68,0,82,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,491,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.88,2920,20240805,7.71,4550,-30.88,20240208,2920,7.71,20240805,4550,-30.88,20240208,2920,7.71,20240805,0.84,N,123700,500,78 억,,574694,N,N,3,N,00,N
20241126,140909,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3150,-25,5,-0.79,15552920,4951,15.85,3160,3160,3130,4125,2225,3175,3141.37,3.68,0,103,3245,3210,3140,3105,3035,3227,3122,78,950,500,2340,5,1,15604898,492,2.79,0.26,12,0.03,1128.00,12162.00,4550,20240208,-30.77,2920,20240805,7.88,4550,-30.77,20240208,2920,7.88,20240805,4550,-30.77,20240208,2920,7.88,20240805,0.84,N,123700,500,78 억,,574694,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 20241127 160859 57 100.00 KOSPI 운수.장비 N N N N N 3150 0 3 0.00 40593910 12902 179.79 3135 3165 3130 4095 2205 3150 3146.33 3.68 0 -3446 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.79 0.26 12 0.08 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.82 N 123700 500 78 억 574422 N N 8 N 00 N
3 20241127 150917 57 100.00 KOSPI 운수.장비 N N N N N 3145 -5 5 -0.16 38407965 12208 170.12 3135 3165 3130 4095 2205 3150 3146.13 3.68 0 -3383 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 491 2.79 0.26 12 0.08 1128.00 12162.00 4550 20240208 -30.88 2920 20240805 7.71 4550 -30.88 20240208 2920 7.71 20240805 4550 -30.88 20240208 2920 7.71 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
4 20241127 140914 57 100.00 KOSPI 운수.장비 N N N N N 3150 0 3 0.00 29788345 9468 131.94 3135 3165 3130 4095 2205 3150 3146.21 3.68 0 -1503 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.79 0.26 12 0.06 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
5 20241127 130909 57 100.00 KOSPI 운수.장비 N N N N N 3145 -5 5 -0.16 25882855 8227 114.65 3135 3165 3130 4095 2205 3150 3146.09 3.68 0 -1095 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 491 2.79 0.26 12 0.05 1128.00 12162.00 4550 20240208 -30.88 2920 20240805 7.71 4550 -30.88 20240208 2920 7.71 20240805 4550 -30.88 20240208 2920 7.71 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
6 20241127 120918 57 100.00 KOSPI 운수.장비 N N N N N 3155 5 2 0.16 24926475 7923 110.41 3135 3165 3130 4095 2205 3150 3146.09 3.68 0 -1087 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.80 0.26 12 0.05 1128.00 12162.00 4550 20240208 -30.66 2920 20240805 8.05 4550 -30.66 20240208 2920 8.05 20240805 4550 -30.66 20240208 2920 8.05 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
7 20241127 110914 57 100.00 KOSPI 운수.장비 N N N N N 3155 5 2 0.16 24542480 7801 108.71 3135 3165 3130 4095 2205 3150 3146.07 3.68 0 -1078 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.80 0.26 12 0.05 1128.00 12162.00 4550 20240208 -30.66 2920 20240805 8.05 4550 -30.66 20240208 2920 8.05 20240805 4550 -30.66 20240208 2920 8.05 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
8 20241127 100915 57 100.00 KOSPI 운수.장비 N N N N N 3140 -10 5 -0.32 16284725 5178 72.16 3135 3150 3130 4095 2205 3150 3144.98 3.68 0 -1040 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 490 2.78 0.26 12 0.03 1128.00 12162.00 4550 20240208 -30.99 2920 20240805 7.53 4550 -30.99 20240208 2920 7.53 20240805 4550 -30.99 20240208 2920 7.53 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
9 20241127 090913 57 100.00 KOSPI 운수.장비 N N N N N 3150 0 3 0.00 6801520 2162 30.13 3135 3150 3135 4095 2205 3150 3145.94 3.68 0 -779 3176 3162 3146 3132 3116 3155 3125 78 945 500 2330 5 1 15604898 492 2.79 0.26 12 0.01 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.82 N 123700 500 78 억 574422 N N 5 N 00 N
10 20241126 160901 57 100.00 KOSPI 운수.장비 N N N N N 3150 -25 5 -0.79 22559705 7176 22.97 3160 3160 3130 4125 2225 3175 3143.77 3.68 0 -272 3245 3210 3140 3105 3035 3227 3122 78 950 500 2340 5 1 15604898 492 2.79 0.26 12 0.05 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.84 N 123700 500 78 억 574694 N N 5 N 00 N
11 20241126 150909 57 100.00 KOSPI 운수.장비 N N N N N 3145 -30 5 -0.94 16447290 5235 16.76 3160 3160 3130 4125 2225 3175 3141.79 3.68 0 82 3245 3210 3140 3105 3035 3227 3122 78 950 500 2340 5 1 15604898 491 2.79 0.26 12 0.03 1128.00 12162.00 4550 20240208 -30.88 2920 20240805 7.71 4550 -30.88 20240208 2920 7.71 20240805 4550 -30.88 20240208 2920 7.71 20240805 0.84 N 123700 500 78 억 574694 N N 3 N 00 N
12 20241126 140909 57 100.00 KOSPI 운수.장비 N N N N N 3150 -25 5 -0.79 15552920 4951 15.85 3160 3160 3130 4125 2225 3175 3141.37 3.68 0 103 3245 3210 3140 3105 3035 3227 3122 78 950 500 2340 5 1 15604898 492 2.79 0.26 12 0.03 1128.00 12162.00 4550 20240208 -30.77 2920 20240805 7.88 4550 -30.77 20240208 2920 7.88 20240805 4550 -30.77 20240208 2920 7.88 20240805 0.84 N 123700 500 78 억 574694 N N 3 N 00 N