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
015230/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
20241121,160311,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,60,2,1.20,301761620,59768,154.17,5030,5100,5010,6500,3500,5000,5048.88,6.61,0,-2826,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1446,4.26,0.52,12,0.21,1188.00,9647.00,7100,20240507,-28.73,4605,20240806,9.88,7100,-28.73,20240507,4605,9.88,20240806,7100,-28.73,20240507,4605,9.88,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,150317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5070,70,2,1.40,268251700,53150,137.10,5030,5100,5010,6500,3500,5000,5047.07,6.61,0,-2096,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1449,4.27,0.53,12,0.19,1188.00,9647.00,7100,20240507,-28.59,4605,20240806,10.10,7100,-28.59,20240507,4605,10.10,20240806,7100,-28.59,20240507,4605,10.10,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,140317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5060,60,2,1.20,233861460,46352,119.57,5030,5100,5010,6500,3500,5000,5045.34,6.61,0,-4113,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1446,4.26,0.52,12,0.16,1188.00,9647.00,7100,20240507,-28.73,4605,20240806,9.88,7100,-28.73,20240507,4605,9.88,20240806,7100,-28.73,20240507,4605,9.88,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,130315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,30,2,0.60,172543230,34236,88.31,5030,5100,5010,6500,3500,5000,5039.82,6.61,0,-7888,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1437,4.23,0.52,12,0.12,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,120315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5040,40,2,0.80,138542280,27470,70.86,5030,5100,5010,6500,3500,5000,5043.40,6.61,0,-6907,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1440,4.24,0.52,12,0.10,1188.00,9647.00,7100,20240507,-29.01,4605,20240806,9.45,7100,-29.01,20240507,4605,9.45,20240806,7100,-29.01,20240507,4605,9.45,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,110315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,50,2,1.00,126531750,25089,64.72,5030,5100,5010,6500,3500,5000,5043.32,6.61,0,-6521,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1443,4.25,0.52,12,0.09,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,100315,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5040,40,2,0.80,88145850,17462,45.04,5030,5100,5010,6500,3500,5000,5047.87,6.61,0,-5716,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1440,4.24,0.52,12,0.06,1188.00,9647.00,7100,20240507,-29.01,4605,20240806,9.45,7100,-29.01,20240507,4605,9.45,20240806,7100,-29.01,20240507,4605,9.45,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241121,090314,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5050,50,2,1.00,417970,83,0.21,5030,5050,5030,6500,3500,5000,5035.78,6.61,0,15,5080,5040,5020,4980,4960,5030,4970,143,1500,500,3400,10,1,28572230,1443,4.25,0.52,12,0.00,1188.00,9647.00,7100,20240507,-28.87,4605,20240806,9.66,7100,-28.87,20240507,4605,9.66,20240806,7100,-28.87,20240507,4605,9.66,20240806,1.37,N,015230,500,142 억,,1887660,N,N,3,N,00,N
20241120,160313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,-30,5,-0.60,177952410,35458,24.41,5030,5060,5000,6530,3530,5030,5018.68,6.62,0,-3547,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1429,4.21,0.52,12,0.12,1188.00,9647.00,7100,20240507,-29.58,4605,20240806,8.58,7100,-29.58,20240507,4605,8.58,20240806,7100,-29.58,20240507,4605,8.58,20240806,1.37,N,015230,500,142 억,,1892874,N,N,3,N,00,N
20241120,150317,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-10,5,-0.20,143787010,28636,19.72,5030,5060,5000,6530,3530,5030,5021.20,6.62,0,-2879,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1434,4.23,0.52,12,0.10,1188.00,9647.00,7100,20240507,-29.30,4605,20240806,9.01,7100,-29.30,20240507,4605,9.01,20240806,7100,-29.30,20240507,4605,9.01,20240806,1.37,N,015230,500,142 억,,1892874,N,N,0,N,00,N
20241120,140318,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-10,5,-0.20,131352360,26161,18.01,5030,5060,5000,6530,3530,5030,5020.92,6.62,0,-2714,5250,5140,5070,4960,4890,5105,4925,143,1500,500,3420,10,1,28572230,1434,4.23,0.52,12,0.09,1188.00,9647.00,7100,20240507,-29.30,4605,20240806,9.01,7100,-29.30,20240507,4605,9.01,20240806,7100,-29.30,20240507,4605,9.01,20240806,1.37,N,015230,500,142 억,,1892874,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 160311 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5060 60 2 1.20 301761620 59768 154.17 5030 5100 5010 6500 3500 5000 5048.88 6.61 0 -2826 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1446 4.26 0.52 12 0.21 1188.00 9647.00 7100 20240507 -28.73 4605 20240806 9.88 7100 -28.73 20240507 4605 9.88 20240806 7100 -28.73 20240507 4605 9.88 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
3 20241121 150317 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5070 70 2 1.40 268251700 53150 137.10 5030 5100 5010 6500 3500 5000 5047.07 6.61 0 -2096 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1449 4.27 0.53 12 0.19 1188.00 9647.00 7100 20240507 -28.59 4605 20240806 10.10 7100 -28.59 20240507 4605 10.10 20240806 7100 -28.59 20240507 4605 10.10 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
4 20241121 140317 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5060 60 2 1.20 233861460 46352 119.57 5030 5100 5010 6500 3500 5000 5045.34 6.61 0 -4113 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1446 4.26 0.52 12 0.16 1188.00 9647.00 7100 20240507 -28.73 4605 20240806 9.88 7100 -28.73 20240507 4605 9.88 20240806 7100 -28.73 20240507 4605 9.88 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
5 20241121 130315 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5030 30 2 0.60 172543230 34236 88.31 5030 5100 5010 6500 3500 5000 5039.82 6.61 0 -7888 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1437 4.23 0.52 12 0.12 1188.00 9647.00 7100 20240507 -29.15 4605 20240806 9.23 7100 -29.15 20240507 4605 9.23 20240806 7100 -29.15 20240507 4605 9.23 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
6 20241121 120315 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5040 40 2 0.80 138542280 27470 70.86 5030 5100 5010 6500 3500 5000 5043.40 6.61 0 -6907 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1440 4.24 0.52 12 0.10 1188.00 9647.00 7100 20240507 -29.01 4605 20240806 9.45 7100 -29.01 20240507 4605 9.45 20240806 7100 -29.01 20240507 4605 9.45 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
7 20241121 110315 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5050 50 2 1.00 126531750 25089 64.72 5030 5100 5010 6500 3500 5000 5043.32 6.61 0 -6521 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1443 4.25 0.52 12 0.09 1188.00 9647.00 7100 20240507 -28.87 4605 20240806 9.66 7100 -28.87 20240507 4605 9.66 20240806 7100 -28.87 20240507 4605 9.66 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
8 20241121 100315 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5040 40 2 0.80 88145850 17462 45.04 5030 5100 5010 6500 3500 5000 5047.87 6.61 0 -5716 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1440 4.24 0.52 12 0.06 1188.00 9647.00 7100 20240507 -29.01 4605 20240806 9.45 7100 -29.01 20240507 4605 9.45 20240806 7100 -29.01 20240507 4605 9.45 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
9 20241121 090314 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5050 50 2 1.00 417970 83 0.21 5030 5050 5030 6500 3500 5000 5035.78 6.61 0 15 5080 5040 5020 4980 4960 5030 4970 143 1500 500 3400 10 1 28572230 1443 4.25 0.52 12 0.00 1188.00 9647.00 7100 20240507 -28.87 4605 20240806 9.66 7100 -28.87 20240507 4605 9.66 20240806 7100 -28.87 20240507 4605 9.66 20240806 1.37 N 015230 500 142 억 1887660 N N 3 N 00 N
10 20241120 160313 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5000 -30 5 -0.60 177952410 35458 24.41 5030 5060 5000 6530 3530 5030 5018.68 6.62 0 -3547 5250 5140 5070 4960 4890 5105 4925 143 1500 500 3420 10 1 28572230 1429 4.21 0.52 12 0.12 1188.00 9647.00 7100 20240507 -29.58 4605 20240806 8.58 7100 -29.58 20240507 4605 8.58 20240806 7100 -29.58 20240507 4605 8.58 20240806 1.37 N 015230 500 142 억 1892874 N N 3 N 00 N
11 20241120 150317 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5020 -10 5 -0.20 143787010 28636 19.72 5030 5060 5000 6530 3530 5030 5021.20 6.62 0 -2879 5250 5140 5070 4960 4890 5105 4925 143 1500 500 3420 10 1 28572230 1434 4.23 0.52 12 0.10 1188.00 9647.00 7100 20240507 -29.30 4605 20240806 9.01 7100 -29.30 20240507 4605 9.01 20240806 7100 -29.30 20240507 4605 9.01 20240806 1.37 N 015230 500 142 억 1892874 N N 0 N 00 N
12 20241120 140318 55 60.00 KOSPI 운수.장비 N N N Y 60 N 5020 -10 5 -0.20 131352360 26161 18.01 5030 5060 5000 6530 3530 5030 5020.92 6.62 0 -2714 5250 5140 5070 4960 4890 5105 4925 143 1500 500 3420 10 1 28572230 1434 4.23 0.52 12 0.09 1188.00 9647.00 7100 20240507 -29.30 4605 20240806 9.01 7100 -29.30 20240507 4605 9.01 20240806 7100 -29.30 20240507 4605 9.01 20240806 1.37 N 015230 500 142 억 1892874 N N 0 N 00 N