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
013870/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
20241121,160304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3775,40,2,1.07,74671900,19955,141.84,3720,3790,3670,4855,2615,3735,3742.01,54.81,0,834,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,720,6.25,0.28,12,0.10,604.00,13635.00,5100,20240307,-25.98,3620,20241115,4.28,5100,-25.98,20240307,3620,4.28,20241115,5100,-25.98,20240307,3620,4.28,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3780,45,2,1.20,73274265,19585,139.21,3720,3790,3670,4855,2615,3735,3741.35,54.81,0,888,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,721,6.26,0.28,12,0.10,604.00,13635.00,5100,20240307,-25.88,3620,20241115,4.42,5100,-25.88,20240307,3620,4.42,20241115,5100,-25.88,20240307,3620,4.42,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,140310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3740,5,2,0.13,69934620,18701,132.92,3720,3790,3670,4855,2615,3735,3739.62,54.81,0,1169,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,713,6.19,0.27,12,0.10,604.00,13635.00,5100,20240307,-26.67,3620,20241115,3.31,5100,-26.67,20240307,3620,3.31,20241115,5100,-26.67,20240307,3620,3.31,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,130308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3730,-5,5,-0.13,59578255,15928,113.21,3720,3780,3670,4855,2615,3735,3740.47,54.81,0,879,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,711,6.18,0.27,12,0.08,604.00,13635.00,5100,20240307,-26.86,3620,20241115,3.04,5100,-26.86,20240307,3620,3.04,20241115,5100,-26.86,20240307,3620,3.04,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,120308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3705,-30,5,-0.80,25855840,6943,49.35,3720,3775,3670,4855,2615,3735,3724.02,54.81,0,-11,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,707,6.13,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.35,3620,20241115,2.35,5100,-27.35,20240307,3620,2.35,20241115,5100,-27.35,20240307,3620,2.35,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,110307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3725,-10,5,-0.27,19953520,5342,37.97,3720,3775,3700,4855,2615,3735,3735.22,54.81,0,-82,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,710,6.17,0.27,12,0.03,604.00,13635.00,5100,20240307,-26.96,3620,20241115,2.90,5100,-26.96,20240307,3620,2.90,20241115,5100,-26.96,20240307,3620,2.90,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,100308,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3760,25,2,0.67,6120570,1629,11.58,3720,3775,3720,4855,2615,3735,3757.26,54.81,0,-7,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,717,6.23,0.28,12,0.01,604.00,13635.00,5100,20240307,-26.27,3620,20241115,3.87,5100,-26.27,20240307,3620,3.87,20241115,5100,-26.27,20240307,3620,3.87,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241121,090307,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,0,3,0.00,0,0,0.00,0,0,0,4855,2615,3735,0.00,54.81,0,0,3785,3760,3725,3700,3665,3772,3712,95,1120,500,2680,5,1,19072280,712,6.18,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452661,N,N,1,N,00,N
20241120,160306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3735,15,2,0.40,52180935,14069,537.39,3720,3750,3690,4835,2605,3720,3708.93,54.81,0,-105,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,712,6.18,0.27,12,0.07,604.00,13635.00,5100,20240307,-26.76,3620,20241115,3.18,5100,-26.76,20240307,3620,3.18,20241115,5100,-26.76,20240307,3620,3.18,20241115,0.72,N,013870,500,95 억,,10452760,N,N,1,N,00,N
20241120,150310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3750,30,2,0.81,51493695,13885,530.37,3720,3750,3690,4835,2605,3720,3708.58,54.81,0,-31,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,715,6.21,0.28,12,0.07,604.00,13635.00,5100,20240307,-26.47,3620,20241115,3.59,5100,-26.47,20240307,3620,3.59,20241115,5100,-26.47,20240307,3620,3.59,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,N,00,N
20241120,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,-10,5,-0.27,27752745,7500,286.48,3720,3720,3690,4835,2605,3720,3700.37,54.81,0,0,3800,3760,3720,3680,3640,3780,3700,95,1115,500,2670,5,1,19072280,708,6.14,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.25,3620,20241115,2.49,5100,-27.25,20240307,3620,2.49,20241115,5100,-27.25,20240307,3620,2.49,20241115,0.72,N,013870,500,95 억,,10452760,N,N,0,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 160304 57 100.00 KOSPI 운수.장비 N N N N N 3775 40 2 1.07 74671900 19955 141.84 3720 3790 3670 4855 2615 3735 3742.01 54.81 0 834 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 720 6.25 0.28 12 0.10 604.00 13635.00 5100 20240307 -25.98 3620 20241115 4.28 5100 -25.98 20240307 3620 4.28 20241115 5100 -25.98 20240307 3620 4.28 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
3 20241121 150310 57 100.00 KOSPI 운수.장비 N N N N N 3780 45 2 1.20 73274265 19585 139.21 3720 3790 3670 4855 2615 3735 3741.35 54.81 0 888 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 721 6.26 0.28 12 0.10 604.00 13635.00 5100 20240307 -25.88 3620 20241115 4.42 5100 -25.88 20240307 3620 4.42 20241115 5100 -25.88 20240307 3620 4.42 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
4 20241121 140310 57 100.00 KOSPI 운수.장비 N N N N N 3740 5 2 0.13 69934620 18701 132.92 3720 3790 3670 4855 2615 3735 3739.62 54.81 0 1169 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 713 6.19 0.27 12 0.10 604.00 13635.00 5100 20240307 -26.67 3620 20241115 3.31 5100 -26.67 20240307 3620 3.31 20241115 5100 -26.67 20240307 3620 3.31 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
5 20241121 130308 57 100.00 KOSPI 운수.장비 N N N N N 3730 -5 5 -0.13 59578255 15928 113.21 3720 3780 3670 4855 2615 3735 3740.47 54.81 0 879 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 711 6.18 0.27 12 0.08 604.00 13635.00 5100 20240307 -26.86 3620 20241115 3.04 5100 -26.86 20240307 3620 3.04 20241115 5100 -26.86 20240307 3620 3.04 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
6 20241121 120308 57 100.00 KOSPI 운수.장비 N N N N N 3705 -30 5 -0.80 25855840 6943 49.35 3720 3775 3670 4855 2615 3735 3724.02 54.81 0 -11 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 707 6.13 0.27 12 0.04 604.00 13635.00 5100 20240307 -27.35 3620 20241115 2.35 5100 -27.35 20240307 3620 2.35 20241115 5100 -27.35 20240307 3620 2.35 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
7 20241121 110307 57 100.00 KOSPI 운수.장비 N N N N N 3725 -10 5 -0.27 19953520 5342 37.97 3720 3775 3700 4855 2615 3735 3735.22 54.81 0 -82 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 710 6.17 0.27 12 0.03 604.00 13635.00 5100 20240307 -26.96 3620 20241115 2.90 5100 -26.96 20240307 3620 2.90 20241115 5100 -26.96 20240307 3620 2.90 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
8 20241121 100308 57 100.00 KOSPI 운수.장비 N N N N N 3760 25 2 0.67 6120570 1629 11.58 3720 3775 3720 4855 2615 3735 3757.26 54.81 0 -7 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 717 6.23 0.28 12 0.01 604.00 13635.00 5100 20240307 -26.27 3620 20241115 3.87 5100 -26.27 20240307 3620 3.87 20241115 5100 -26.27 20240307 3620 3.87 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
9 20241121 090307 57 100.00 KOSPI 운수.장비 N N N N N 3735 0 3 0.00 0 0 0.00 0 0 0 4855 2615 3735 0.00 54.81 0 0 3785 3760 3725 3700 3665 3772 3712 95 1120 500 2680 5 1 19072280 712 6.18 0.27 12 0.00 604.00 13635.00 5100 20240307 -26.76 3620 20241115 3.18 5100 -26.76 20240307 3620 3.18 20241115 5100 -26.76 20240307 3620 3.18 20241115 0.72 N 013870 500 95 억 10452661 N N 1 N 00 N
10 20241120 160306 57 100.00 KOSPI 운수.장비 N N N N N 3735 15 2 0.40 52180935 14069 537.39 3720 3750 3690 4835 2605 3720 3708.93 54.81 0 -105 3800 3760 3720 3680 3640 3780 3700 95 1115 500 2670 5 1 19072280 712 6.18 0.27 12 0.07 604.00 13635.00 5100 20240307 -26.76 3620 20241115 3.18 5100 -26.76 20240307 3620 3.18 20241115 5100 -26.76 20240307 3620 3.18 20241115 0.72 N 013870 500 95 억 10452760 N N 1 N 00 N
11 20241120 150310 57 100.00 KOSPI 운수.장비 N N N N N 3750 30 2 0.81 51493695 13885 530.37 3720 3750 3690 4835 2605 3720 3708.58 54.81 0 -31 3800 3760 3720 3680 3640 3780 3700 95 1115 500 2670 5 1 19072280 715 6.21 0.28 12 0.07 604.00 13635.00 5100 20240307 -26.47 3620 20241115 3.59 5100 -26.47 20240307 3620 3.59 20241115 5100 -26.47 20240307 3620 3.59 20241115 0.72 N 013870 500 95 억 10452760 N N 0 N 00 N
12 20241120 140311 57 100.00 KOSPI 운수.장비 N N N N N 3710 -10 5 -0.27 27752745 7500 286.48 3720 3720 3690 4835 2605 3720 3700.37 54.81 0 0 3800 3760 3720 3680 3640 3780 3700 95 1115 500 2670 5 1 19072280 708 6.14 0.27 12 0.04 604.00 13635.00 5100 20240307 -27.25 3620 20241115 2.49 5100 -27.25 20240307 3620 2.49 20241115 5100 -27.25 20240307 3620 2.49 20241115 0.72 N 013870 500 95 억 10452760 N N 0 N 00 N