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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009900/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
20241121,160242,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11600,-200,5,-1.69,1200702050,102498,72.64,11800,11890,11590,15340,8260,11800,11715.05,8.35,0,-26729,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6087,3.99,1.14,12,0.20,2909.00,10199.00,19920,20231129,-41.77,10400,20240806,11.54,19160,-39.46,20240102,10400,11.54,20240806,19920,-41.77,20231129,10400,11.54,20240806,1.44,N,009900,500,262 억,,4379966,N,N,537,N,00,N
20241121,150247,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11640,-160,5,-1.36,1111658730,94825,67.20,11800,11890,11610,15340,8260,11800,11723.27,8.35,0,-26499,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6108,4.00,1.14,12,0.18,2909.00,10199.00,19920,20231129,-41.57,10400,20240806,11.92,19160,-39.25,20240102,10400,11.92,20240806,19920,-41.57,20231129,10400,11.92,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,140245,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11690,-110,5,-0.93,868669440,73977,52.43,11800,11890,11680,15340,8260,11800,11742.43,8.35,0,-20823,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6134,4.02,1.15,12,0.14,2909.00,10199.00,19920,20231129,-41.32,10400,20240806,12.40,19160,-38.99,20240102,10400,12.40,20240806,19920,-41.32,20231129,10400,12.40,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,130245,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11770,-30,5,-0.25,749867990,63849,45.25,11800,11890,11680,15340,8260,11800,11744.40,8.35,0,-15657,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6176,4.05,1.15,12,0.12,2909.00,10199.00,19920,20231129,-40.91,10400,20240806,13.17,19160,-38.57,20240102,10400,13.17,20240806,19920,-40.91,20231129,10400,13.17,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,120244,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11700,-100,5,-0.85,608950470,51816,36.72,11800,11890,11680,15340,8260,11800,11752.17,8.35,0,-17986,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6139,4.02,1.15,12,0.10,2909.00,10199.00,19920,20231129,-41.27,10400,20240806,12.50,19160,-38.94,20240102,10400,12.50,20240806,19920,-41.27,20231129,10400,12.50,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,110243,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11740,-60,5,-0.51,423685360,36012,25.52,11800,11890,11680,15340,8260,11800,11765.12,8.35,0,-11150,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6160,4.04,1.15,12,0.07,2909.00,10199.00,19920,20231129,-41.06,10400,20240806,12.88,19160,-38.73,20240102,10400,12.88,20240806,19920,-41.06,20231129,10400,12.88,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,100245,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11820,20,2,0.17,266149530,22640,16.04,11800,11890,11680,15340,8260,11800,11755.72,8.35,0,-5405,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6202,4.06,1.16,12,0.04,2909.00,10199.00,19920,20231129,-40.66,10400,20240806,13.65,19160,-38.31,20240102,10400,13.65,20240806,19920,-40.66,20231129,10400,13.65,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241121,090244,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11850,50,2,0.42,7732820,655,0.46,11800,11890,11800,15340,8260,11800,11805.83,8.35,0,-110,12460,12130,11900,11570,11340,12015,11455,262,3540,500,8490,10,1,52470133,6218,4.07,1.16,12,0.00,2909.00,10199.00,19920,20231129,-40.51,10400,20240806,13.94,19160,-38.15,20240102,10400,13.94,20240806,19920,-40.51,20231129,10400,13.94,20240806,1.44,N,009900,500,262 억,,4379966,N,N,1156,N,00,N
20241120,160242,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11800,-110,5,-0.92,1667836010,139608,103.35,11900,12230,11670,15480,8340,11910,11947.46,8.53,0,-23160,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6191,4.06,1.16,12,0.27,2909.00,10199.00,19920,20231129,-40.76,10400,20240806,13.46,19160,-38.41,20240102,10400,13.46,20240806,19920,-40.76,20231129,10400,13.46,20240806,1.49,N,009900,500,262 억,,4474891,N,N,1156,N,00,N
20241120,150247,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11800,-110,5,-0.92,1428599700,119342,88.35,11900,12230,11670,15480,8340,11910,11970.65,8.53,0,-15505,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6191,4.06,1.16,12,0.23,2909.00,10199.00,19920,20231129,-40.76,10400,20240806,13.46,19160,-38.41,20240102,10400,13.46,20240806,19920,-40.76,20231129,10400,13.46,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,N,00,N
20241120,140247,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11980,70,2,0.59,1208995670,100789,74.61,11900,12230,11670,15480,8340,11910,11995.34,8.53,0,-12872,12810,12360,12090,11640,11370,12225,11505,262,3570,500,8570,10,1,52470133,6286,4.12,1.17,12,0.19,2909.00,10199.00,19920,20231129,-39.86,10400,20240806,15.19,19160,-37.47,20240102,10400,15.19,20240806,19920,-39.86,20231129,10400,15.19,20240806,1.49,N,009900,500,262 억,,4474891,N,N,391,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 20241121 160242 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11600 -200 5 -1.69 1200702050 102498 72.64 11800 11890 11590 15340 8260 11800 11715.05 8.35 0 -26729 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6087 3.99 1.14 12 0.20 2909.00 10199.00 19920 20231129 -41.77 10400 20240806 11.54 19160 -39.46 20240102 10400 11.54 20240806 19920 -41.77 20231129 10400 11.54 20240806 1.44 N 009900 500 262 억 4379966 N N 537 N 00 N
3 20241121 150247 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11640 -160 5 -1.36 1111658730 94825 67.20 11800 11890 11610 15340 8260 11800 11723.27 8.35 0 -26499 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6108 4.00 1.14 12 0.18 2909.00 10199.00 19920 20231129 -41.57 10400 20240806 11.92 19160 -39.25 20240102 10400 11.92 20240806 19920 -41.57 20231129 10400 11.92 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
4 20241121 140245 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11690 -110 5 -0.93 868669440 73977 52.43 11800 11890 11680 15340 8260 11800 11742.43 8.35 0 -20823 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6134 4.02 1.15 12 0.14 2909.00 10199.00 19920 20231129 -41.32 10400 20240806 12.40 19160 -38.99 20240102 10400 12.40 20240806 19920 -41.32 20231129 10400 12.40 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
5 20241121 130245 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11770 -30 5 -0.25 749867990 63849 45.25 11800 11890 11680 15340 8260 11800 11744.40 8.35 0 -15657 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6176 4.05 1.15 12 0.12 2909.00 10199.00 19920 20231129 -40.91 10400 20240806 13.17 19160 -38.57 20240102 10400 13.17 20240806 19920 -40.91 20231129 10400 13.17 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
6 20241121 120244 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11700 -100 5 -0.85 608950470 51816 36.72 11800 11890 11680 15340 8260 11800 11752.17 8.35 0 -17986 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6139 4.02 1.15 12 0.10 2909.00 10199.00 19920 20231129 -41.27 10400 20240806 12.50 19160 -38.94 20240102 10400 12.50 20240806 19920 -41.27 20231129 10400 12.50 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
7 20241121 110243 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11740 -60 5 -0.51 423685360 36012 25.52 11800 11890 11680 15340 8260 11800 11765.12 8.35 0 -11150 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6160 4.04 1.15 12 0.07 2909.00 10199.00 19920 20231129 -41.06 10400 20240806 12.88 19160 -38.73 20240102 10400 12.88 20240806 19920 -41.06 20231129 10400 12.88 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
8 20241121 100245 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11820 20 2 0.17 266149530 22640 16.04 11800 11890 11680 15340 8260 11800 11755.72 8.35 0 -5405 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6202 4.06 1.16 12 0.04 2909.00 10199.00 19920 20231129 -40.66 10400 20240806 13.65 19160 -38.31 20240102 10400 13.65 20240806 19920 -40.66 20231129 10400 13.65 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
9 20241121 090244 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11850 50 2 0.42 7732820 655 0.46 11800 11890 11800 15340 8260 11800 11805.83 8.35 0 -110 12460 12130 11900 11570 11340 12015 11455 262 3540 500 8490 10 1 52470133 6218 4.07 1.16 12 0.00 2909.00 10199.00 19920 20231129 -40.51 10400 20240806 13.94 19160 -38.15 20240102 10400 13.94 20240806 19920 -40.51 20231129 10400 13.94 20240806 1.44 N 009900 500 262 억 4379966 N N 1156 N 00 N
10 20241120 160242 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11800 -110 5 -0.92 1667836010 139608 103.35 11900 12230 11670 15480 8340 11910 11947.46 8.53 0 -23160 12810 12360 12090 11640 11370 12225 11505 262 3570 500 8570 10 1 52470133 6191 4.06 1.16 12 0.27 2909.00 10199.00 19920 20231129 -40.76 10400 20240806 13.46 19160 -38.41 20240102 10400 13.46 20240806 19920 -40.76 20231129 10400 13.46 20240806 1.49 N 009900 500 262 억 4474891 N N 1156 N 00 N
11 20241120 150247 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11800 -110 5 -0.92 1428599700 119342 88.35 11900 12230 11670 15480 8340 11910 11970.65 8.53 0 -15505 12810 12360 12090 11640 11370 12225 11505 262 3570 500 8570 10 1 52470133 6191 4.06 1.16 12 0.23 2909.00 10199.00 19920 20231129 -40.76 10400 20240806 13.46 19160 -38.41 20240102 10400 13.46 20240806 19920 -40.76 20231129 10400 13.46 20240806 1.49 N 009900 500 262 억 4474891 N N 391 N 00 N
12 20241120 140247 55 40.00 KOSPI200 운수.장비 N N N Y 40 N 11980 70 2 0.59 1208995670 100789 74.61 11900 12230 11670 15480 8340 11910 11995.34 8.53 0 -12872 12810 12360 12090 11640 11370 12225 11505 262 3570 500 8570 10 1 52470133 6286 4.12 1.17 12 0.19 2909.00 10199.00 19920 20231129 -39.86 10400 20240806 15.19 19160 -37.47 20240102 10400 15.19 20240806 19920 -39.86 20231129 10400 15.19 20240806 1.49 N 009900 500 262 억 4474891 N N 391 N 00 N