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

Update 2024-11-29 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-29 18:12:48 +09:00
parent b0b7a816d4
commit d27216312f
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
20241129,160902,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-35,5,-1.12,49734525,16120,48.39,3125,3125,3070,4060,2190,3125,3085.27,3.66,0,-5891,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,482,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.78,N,123700,500,78 억,,570380,N,N,1,N,00,N
20241129,150919,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,49070850,15905,47.74,3125,3125,3070,4060,2190,3125,3085.25,3.66,0,-5733,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.10,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,140923,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3070,-55,5,-1.76,35836895,11601,34.82,3125,3125,3070,4060,2190,3125,3089.12,3.66,0,-5237,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,479,2.72,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.53,2920,20240805,5.14,4550,-32.53,20240208,2920,5.14,20240805,4550,-32.53,20240208,2920,5.14,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,130920,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-30,5,-0.96,29994850,9704,29.13,3125,3125,3070,4060,2190,3125,3090.98,3.66,0,-5357,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,120921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-25,5,-0.80,28155615,9109,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4975,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,484,2.75,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,110922,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,28149425,9107,27.34,3125,3125,3070,4060,2190,3125,3090.97,3.66,0,-4973,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,100916,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,25252080,8164,24.51,3125,3125,3075,4060,2190,3125,3093.10,3.66,0,-4150,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.05,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241129,090921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-20,5,-0.64,2773040,894,2.68,3125,3125,3090,4060,2190,3125,3101.83,3.66,0,-594,3205,3165,3130,3090,3055,3147,3072,78,935,500,2310,5,1,15604898,485,2.75,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.78,N,123700,500,78 억,,570380,N,N,7,N,00,N
20241128,160908,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3125,-25,5,-0.79,103549085,33309,258.17,3135,3170,3095,4095,2205,3150,3108.74,3.66,0,-5977,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,488,2.77,0.26,12,0.21,1128.00,12162.00,4550,20240208,-31.32,2920,20240805,7.02,4550,-31.32,20240208,2920,7.02,20240805,4550,-31.32,20240208,2920,7.02,20240805,0.78,N,123700,500,78 억,,571316,N,N,7,N,00,N
20241128,150925,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-55,5,-1.75,97397360,31334,242.86,3135,3170,3095,4095,2205,3150,3108.36,3.66,0,-5659,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,483,2.74,0.25,12,0.20,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,N,00,N
20241128,140921,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3100,-50,5,-1.59,73192340,23516,182.27,3135,3170,3095,4095,2205,3150,3112.45,3.66,0,-4579,3183,3166,3148,3131,3113,3175,3140,78,945,500,2330,5,1,15604898,484,2.75,0.25,12,0.15,1128.00,12162.00,4550,20240208,-31.87,2920,20240805,6.16,4550,-31.87,20240208,2920,6.16,20240805,4550,-31.87,20240208,2920,6.16,20240805,0.78,N,123700,500,78 억,,571316,N,N,8,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 20241129 160902 57 100.00 KOSPI 운수.장비 N N N N N 3090 -35 5 -1.12 49734525 16120 48.39 3125 3125 3070 4060 2190 3125 3085.27 3.66 0 -5891 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 482 2.74 0.25 12 0.10 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 0.78 N 123700 500 78 억 570380 N N 1 N 00 N
3 20241129 150919 57 100.00 KOSPI 운수.장비 N N N N N 3095 -30 5 -0.96 49070850 15905 47.74 3125 3125 3070 4060 2190 3125 3085.25 3.66 0 -5733 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 483 2.74 0.25 12 0.10 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
4 20241129 140923 57 100.00 KOSPI 운수.장비 N N N N N 3070 -55 5 -1.76 35836895 11601 34.82 3125 3125 3070 4060 2190 3125 3089.12 3.66 0 -5237 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 479 2.72 0.25 12 0.07 1128.00 12162.00 4550 20240208 -32.53 2920 20240805 5.14 4550 -32.53 20240208 2920 5.14 20240805 4550 -32.53 20240208 2920 5.14 20240805 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
5 20241129 130920 57 100.00 KOSPI 운수.장비 N N N N N 3095 -30 5 -0.96 29994850 9704 29.13 3125 3125 3070 4060 2190 3125 3090.98 3.66 0 -5357 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
6 20241129 120921 57 100.00 KOSPI 운수.장비 N N N N N 3100 -25 5 -0.80 28155615 9109 27.34 3125 3125 3070 4060 2190 3125 3090.97 3.66 0 -4975 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 484 2.75 0.25 12 0.06 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
7 20241129 110922 57 100.00 KOSPI 운수.장비 N N N N N 3105 -20 5 -0.64 28149425 9107 27.34 3125 3125 3070 4060 2190 3125 3090.97 3.66 0 -4973 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
8 20241129 100916 57 100.00 KOSPI 운수.장비 N N N N N 3105 -20 5 -0.64 25252080 8164 24.51 3125 3125 3075 4060 2190 3125 3093.10 3.66 0 -4150 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 485 2.75 0.26 12 0.05 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
9 20241129 090921 57 100.00 KOSPI 운수.장비 N N N N N 3105 -20 5 -0.64 2773040 894 2.68 3125 3125 3090 4060 2190 3125 3101.83 3.66 0 -594 3205 3165 3130 3090 3055 3147 3072 78 935 500 2310 5 1 15604898 485 2.75 0.26 12 0.01 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 0.78 N 123700 500 78 억 570380 N N 7 N 00 N
10 20241128 160908 57 100.00 KOSPI 운수.장비 N N N N N 3125 -25 5 -0.79 103549085 33309 258.17 3135 3170 3095 4095 2205 3150 3108.74 3.66 0 -5977 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 488 2.77 0.26 12 0.21 1128.00 12162.00 4550 20240208 -31.32 2920 20240805 7.02 4550 -31.32 20240208 2920 7.02 20240805 4550 -31.32 20240208 2920 7.02 20240805 0.78 N 123700 500 78 억 571316 N N 7 N 00 N
11 20241128 150925 57 100.00 KOSPI 운수.장비 N N N N N 3095 -55 5 -1.75 97397360 31334 242.86 3135 3170 3095 4095 2205 3150 3108.36 3.66 0 -5659 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 483 2.74 0.25 12 0.20 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 0.78 N 123700 500 78 억 571316 N N 8 N 00 N
12 20241128 140921 57 100.00 KOSPI 운수.장비 N N N N N 3100 -50 5 -1.59 73192340 23516 182.27 3135 3170 3095 4095 2205 3150 3112.45 3.66 0 -4579 3183 3166 3148 3131 3113 3175 3140 78 945 500 2330 5 1 15604898 484 2.75 0.25 12 0.15 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 0.78 N 123700 500 78 억 571316 N N 8 N 00 N