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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 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
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
20241118,130754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-5,5,-0.16,102544140,33337,75.15,3085,3120,3045,4015,2165,3090,3075.99,3.65,0,5674,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.21,1128.00,12162.00,4550,20240208,-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,,569975,N,N,3,N,00,N
20241118,120756,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,5,2,0.16,86400080,28085,63.31,3085,3120,3045,4015,2165,3090,3076.38,3.65,0,5464,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,483,2.74,0.25,12,0.18,1128.00,12162.00,4550,20240208,-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,,569975,N,N,3,N,00,N
20241118,110757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,5,2,0.16,80423030,26150,58.95,3085,3120,3045,4015,2165,3090,3075.45,3.65,0,5629,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,483,2.74,0.25,12,0.17,1128.00,12162.00,4550,20240208,-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,,569975,N,N,3,N,00,N
20241118,100748,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-5,5,-0.16,58753690,19117,43.10,3085,3120,3045,4015,2165,3090,3073.37,3.65,0,4624,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.12,1128.00,12162.00,4550,20240208,-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,,569975,N,N,3,N,00,N
20241118,090747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3065,-25,5,-0.81,7821320,2549,5.75,3085,3085,3045,4015,2165,3090,3068.39,3.65,0,262,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,478,2.72,0.25,12,0.02,1128.00,12162.00,4550,20240208,-32.64,2920,20240805,4.97,4550,-32.64,20240208,2920,4.97,20240805,4550,-32.64,20240208,2920,4.97,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N
20241115,160813,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,133820130,44054,211.37,3055,3105,3000,4015,2165,3090,3037.64,3.61,0,5606,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.28,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.82,N,123700,500,78 억,,563740,N,N,3,N,00,N
20241115,150836,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,0,3,0.00,128545280,42345,203.17,3055,3105,3000,4015,2165,3090,3035.67,3.61,0,5909,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,482,2.74,0.25,12,0.27,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,N,00,N
20241115,140826,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3075,-15,5,-0.49,115682170,38177,183.17,3055,3085,3000,4015,2165,3090,3030.15,3.61,0,6016,3153,3121,3088,3056,3023,3105,3040,78,925,500,2280,5,1,15604898,480,2.73,0.25,12,0.24,1128.00,12162.00,4550,20240208,-32.42,2920,20240805,5.31,4550,-32.42,20240208,2920,5.31,20240805,4550,-32.42,20240208,2920,5.31,20240805,0.82,N,123700,500,78 억,,563740,N,N,19,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 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
3 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
4 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
5 20241118 130754 57 100.00 KOSPI 운수.장비 N N N N N 3085 -5 5 -0.16 102544140 33337 75.15 3085 3120 3045 4015 2165 3090 3075.99 3.65 0 5674 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 481 2.73 0.25 12 0.21 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 569975 N N 3 N 00 N
6 20241118 120756 57 100.00 KOSPI 운수.장비 N N N N N 3095 5 2 0.16 86400080 28085 63.31 3085 3120 3045 4015 2165 3090 3076.38 3.65 0 5464 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 483 2.74 0.25 12 0.18 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 569975 N N 3 N 00 N
7 20241118 110757 57 100.00 KOSPI 운수.장비 N N N N N 3095 5 2 0.16 80423030 26150 58.95 3085 3120 3045 4015 2165 3090 3075.45 3.65 0 5629 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 483 2.74 0.25 12 0.17 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 569975 N N 3 N 00 N
8 20241118 100748 57 100.00 KOSPI 운수.장비 N N N N N 3085 -5 5 -0.16 58753690 19117 43.10 3085 3120 3045 4015 2165 3090 3073.37 3.65 0 4624 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 481 2.73 0.25 12 0.12 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 569975 N N 3 N 00 N
9 20241118 090747 57 100.00 KOSPI 운수.장비 N N N N N 3065 -25 5 -0.81 7821320 2549 5.75 3085 3085 3045 4015 2165 3090 3068.39 3.65 0 262 3170 3130 3065 3025 2960 3150 3045 78 925 500 2280 5 1 15604898 478 2.72 0.25 12 0.02 1128.00 12162.00 4550 20240208 -32.64 2920 20240805 4.97 4550 -32.64 20240208 2920 4.97 20240805 4550 -32.64 20240208 2920 4.97 20240805 0.81 N 123700 500 78 억 569975 N N 3 N 00 N
10 20241115 160813 57 100.00 KOSPI 운수.장비 N N N N N 3090 0 3 0.00 133820130 44054 211.37 3055 3105 3000 4015 2165 3090 3037.64 3.61 0 5606 3153 3121 3088 3056 3023 3105 3040 78 925 500 2280 5 1 15604898 482 2.74 0.25 12 0.28 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 0.82 N 123700 500 78 억 563740 N N 3 N 00 N
11 20241115 150836 57 100.00 KOSPI 운수.장비 N N N N N 3090 0 3 0.00 128545280 42345 203.17 3055 3105 3000 4015 2165 3090 3035.67 3.61 0 5909 3153 3121 3088 3056 3023 3105 3040 78 925 500 2280 5 1 15604898 482 2.74 0.25 12 0.27 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 0.82 N 123700 500 78 억 563740 N N 19 N 00 N
12 20241115 140826 57 100.00 KOSPI 운수.장비 N N N N N 3075 -15 5 -0.49 115682170 38177 183.17 3055 3085 3000 4015 2165 3090 3030.15 3.61 0 6016 3153 3121 3088 3056 3023 3105 3040 78 925 500 2280 5 1 15604898 480 2.73 0.25 12 0.24 1128.00 12162.00 4550 20240208 -32.42 2920 20240805 5.31 4550 -32.42 20240208 2920 5.31 20240805 4550 -32.42 20240208 2920 5.31 20240805 0.82 N 123700 500 78 억 563740 N N 19 N 00 N