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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 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
20241125,160848,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3175,85,2,2.75,97446585,31194,103.57,3100,3175,3070,4015,2165,3090,3123.74,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,495,2.81,0.26,12,0.20,1128.00,12162.00,4550,20240208,-30.22,2920,20240805,8.73,4550,-30.22,20240208,2920,8.73,20240805,4550,-30.22,20240208,2920,8.73,20240805,0.83,N,123700,500,78 억,,570802,N,N,3,N,00,N
20241125,150907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3160,70,2,2.27,90827280,29105,96.64,3100,3165,3070,4015,2165,3090,3120.68,3.66,0,4087,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,493,2.80,0.26,12,0.19,1128.00,12162.00,4550,20240208,-30.55,2920,20240805,8.22,4550,-30.55,20240208,2920,8.22,20240805,4550,-30.55,20240208,2920,8.22,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,140905,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3140,50,2,1.62,66664235,21441,71.19,3100,3160,3070,4015,2165,3090,3109.19,3.66,0,4062,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,490,2.78,0.26,12,0.14,1128.00,12162.00,4550,20240208,-30.99,2920,20240805,7.53,4550,-30.99,20240208,2920,7.53,20240805,4550,-30.99,20240208,2920,7.53,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,130858,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,52254300,16849,55.94,3100,3135,3070,4015,2165,3090,3101.33,3.66,0,1632,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.11,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,120907,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3135,45,2,1.46,45061715,14537,48.27,3100,3135,3070,4015,2165,3090,3099.79,3.66,0,1035,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,489,2.78,0.26,12,0.09,1128.00,12162.00,4550,20240208,-31.10,2920,20240805,7.36,4550,-31.10,20240208,2920,7.36,20240805,4550,-31.10,20240208,2920,7.36,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,110901,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,35094370,11346,37.67,3100,3125,3070,4015,2165,3090,3093.11,3.66,0,1035,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.07,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,100851,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,20193370,6549,21.74,3100,3105,3070,4015,2165,3090,3083.43,3.66,0,311,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.04,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241125,090852,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,10,2,0.32,598285,193,0.64,3100,3105,3090,4015,2165,3090,3099.92,3.66,0,-27,3126,3107,3081,3062,3036,3117,3072,78,925,500,2280,5,1,15604898,484,2.75,0.25,12,0.00,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.83,N,123700,500,78 억,,570802,N,N,1,N,00,N
20241122,160804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,91600680,29777,202.08,3085,3100,3055,4020,2170,3095,3076.22,3.65,0,1305,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.19,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,1,N,00,N
20241122,150816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-5,5,-0.16,89854840,29212,198.25,3085,3100,3055,4020,2170,3095,3075.96,3.65,0,1435,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,482,2.74,0.25,12,0.19,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,N,00,N
20241122,140817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,0,3,0.00,66845170,21706,147.31,3085,3100,3060,4020,2170,3095,3079.57,3.65,0,-458,3128,3111,3088,3071,3048,3120,3080,78,925,500,2290,5,1,15604898,483,2.74,0.25,12,0.14,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.83,N,123700,500,78 억,,569512,N,N,2,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 20241125 160848 57 100.00 KOSPI 운수.장비 N N N N N 3175 85 2 2.75 97446585 31194 103.57 3100 3175 3070 4015 2165 3090 3123.74 3.66 0 4087 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 495 2.81 0.26 12 0.20 1128.00 12162.00 4550 20240208 -30.22 2920 20240805 8.73 4550 -30.22 20240208 2920 8.73 20240805 4550 -30.22 20240208 2920 8.73 20240805 0.83 N 123700 500 78 억 570802 N N 3 N 00 N
3 20241125 150907 57 100.00 KOSPI 운수.장비 N N N N N 3160 70 2 2.27 90827280 29105 96.64 3100 3165 3070 4015 2165 3090 3120.68 3.66 0 4087 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 493 2.80 0.26 12 0.19 1128.00 12162.00 4550 20240208 -30.55 2920 20240805 8.22 4550 -30.55 20240208 2920 8.22 20240805 4550 -30.55 20240208 2920 8.22 20240805 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
4 20241125 140905 57 100.00 KOSPI 운수.장비 N N N N N 3140 50 2 1.62 66664235 21441 71.19 3100 3160 3070 4015 2165 3090 3109.19 3.66 0 4062 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 490 2.78 0.26 12 0.14 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 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
5 20241125 130858 57 100.00 KOSPI 운수.장비 N N N N N 3115 25 2 0.81 52254300 16849 55.94 3100 3135 3070 4015 2165 3090 3101.33 3.66 0 1632 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 486 2.76 0.26 12 0.11 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 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
6 20241125 120907 57 100.00 KOSPI 운수.장비 N N N N N 3135 45 2 1.46 45061715 14537 48.27 3100 3135 3070 4015 2165 3090 3099.79 3.66 0 1035 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 489 2.78 0.26 12 0.09 1128.00 12162.00 4550 20240208 -31.10 2920 20240805 7.36 4550 -31.10 20240208 2920 7.36 20240805 4550 -31.10 20240208 2920 7.36 20240805 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
7 20241125 110901 57 100.00 KOSPI 운수.장비 N N N N N 3115 25 2 0.81 35094370 11346 37.67 3100 3125 3070 4015 2165 3090 3093.11 3.66 0 1035 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 486 2.76 0.26 12 0.07 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 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
8 20241125 100851 57 100.00 KOSPI 운수.장비 N N N N N 3090 0 3 0.00 20193370 6549 21.74 3100 3105 3070 4015 2165 3090 3083.43 3.66 0 311 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 482 2.74 0.25 12 0.04 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 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
9 20241125 090852 57 100.00 KOSPI 운수.장비 N N N N N 3100 10 2 0.32 598285 193 0.64 3100 3105 3090 4015 2165 3090 3099.92 3.66 0 -27 3126 3107 3081 3062 3036 3117 3072 78 925 500 2280 5 1 15604898 484 2.75 0.25 12 0.00 1128.00 12162.00 4550 20240208 -31.87 2920 20240805 6.16 4550 -31.87 20240208 2920 6.16 20240805 4550 -31.87 20240208 2920 6.16 20240805 0.83 N 123700 500 78 억 570802 N N 1 N 00 N
10 20241122 160804 57 100.00 KOSPI 운수.장비 N N N N N 3090 -5 5 -0.16 91600680 29777 202.08 3085 3100 3055 4020 2170 3095 3076.22 3.65 0 1305 3128 3111 3088 3071 3048 3120 3080 78 925 500 2290 5 1 15604898 482 2.74 0.25 12 0.19 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 0.83 N 123700 500 78 억 569512 N N 1 N 00 N
11 20241122 150816 57 100.00 KOSPI 운수.장비 N N N N N 3090 -5 5 -0.16 89854840 29212 198.25 3085 3100 3055 4020 2170 3095 3075.96 3.65 0 1435 3128 3111 3088 3071 3048 3120 3080 78 925 500 2290 5 1 15604898 482 2.74 0.25 12 0.19 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 0.83 N 123700 500 78 억 569512 N N 2 N 00 N
12 20241122 140817 57 100.00 KOSPI 운수.장비 N N N N N 3095 0 3 0.00 66845170 21706 147.31 3085 3100 3060 4020 2170 3095 3079.57 3.65 0 -458 3128 3111 3088 3071 3048 3120 3080 78 925 500 2290 5 1 15604898 483 2.74 0.25 12 0.14 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 0.83 N 123700 500 78 억 569512 N N 2 N 00 N