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
023800/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
20241121,160340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,20,2,0.35,78780620,13640,74.25,5780,5820,5730,7510,4050,5780,5775.71,1.04,0,-964,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,917,6.56,0.43,12,0.09,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.18,N,023800,500,79 억,,164172,N,N,3,N,00,N
20241121,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5790,10,2,0.17,66093460,11451,62.34,5780,5820,5730,7510,4050,5780,5771.85,1.04,0,-875,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,915,6.55,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.50,5510,20240805,5.08,10070,-42.50,20240215,5510,5.08,20240805,10070,-42.50,20240215,5510,5.08,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,140346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,0,3,0.00,64706240,11211,61.03,5780,5820,5730,7510,4050,5780,5771.67,1.04,0,-844,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,914,6.54,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,0,3,0.00,60364750,10457,56.92,5780,5820,5730,7510,4050,5780,5772.66,1.04,0,-823,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,914,6.54,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,-10,5,-0.17,59590730,10323,56.19,5780,5820,5730,7510,4050,5780,5772.62,1.04,0,-746,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,912,6.53,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,110342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,20,2,0.35,52208510,9046,49.24,5780,5820,5730,7510,4050,5780,5771.45,1.04,0,-526,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,917,6.56,0.43,12,0.06,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5740,-40,5,-0.69,21508240,3744,20.38,5780,5780,5730,7510,4050,5780,5744.72,1.04,0,-450,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,907,6.49,0.43,12,0.02,884.00,13464.00,10070,20240215,-43.00,5510,20240805,4.17,10070,-43.00,20240215,5510,4.17,20240805,10070,-43.00,20240215,5510,4.17,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241121,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,0,3,0.00,300560,52,0.28,5780,5780,5780,7510,4050,5780,5780.00,1.04,0,51,5860,5820,5780,5740,5700,5800,5720,79,1730,500,4270,10,1,15809197,914,6.54,0.43,12,0.00,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.18,N,023800,500,79 억,,164172,N,N,5,N,00,N
20241120,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,10,2,0.17,105989520,18370,150.28,5810,5820,5740,7500,4040,5770,5769.71,1.06,0,-4207,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,914,6.54,0.43,12,0.12,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.20,N,023800,500,79 억,,166914,N,N,5,N,00,N
20241120,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,10,2,0.17,86600890,15006,122.76,5810,5820,5740,7500,4040,5770,5771.08,1.06,0,-3958,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,914,6.54,0.43,12,0.09,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,N,00,N
20241120,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5800,30,2,0.52,68979410,11953,97.78,5810,5820,5740,7500,4040,5770,5770.89,1.06,0,-3951,5883,5826,5773,5716,5663,5855,5745,79,1730,500,4260,10,1,15809197,917,6.56,0.43,12,0.08,884.00,13464.00,10070,20240215,-42.40,5510,20240805,5.26,10070,-42.40,20240215,5510,5.26,20240805,10070,-42.40,20240215,5510,5.26,20240805,1.20,N,023800,500,79 억,,166914,N,N,7,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 160340 57 100.00 KOSPI 운수.장비 N N N N N 5800 20 2 0.35 78780620 13640 74.25 5780 5820 5730 7510 4050 5780 5775.71 1.04 0 -964 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 917 6.56 0.43 12 0.09 884.00 13464.00 10070 20240215 -42.40 5510 20240805 5.26 10070 -42.40 20240215 5510 5.26 20240805 10070 -42.40 20240215 5510 5.26 20240805 1.18 N 023800 500 79 억 164172 N N 3 N 00 N
3 20241121 150347 57 100.00 KOSPI 운수.장비 N N N N N 5790 10 2 0.17 66093460 11451 62.34 5780 5820 5730 7510 4050 5780 5771.85 1.04 0 -875 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 915 6.55 0.43 12 0.07 884.00 13464.00 10070 20240215 -42.50 5510 20240805 5.08 10070 -42.50 20240215 5510 5.08 20240805 10070 -42.50 20240215 5510 5.08 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
4 20241121 140346 57 100.00 KOSPI 운수.장비 N N N N N 5780 0 3 0.00 64706240 11211 61.03 5780 5820 5730 7510 4050 5780 5771.67 1.04 0 -844 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 914 6.54 0.43 12 0.07 884.00 13464.00 10070 20240215 -42.60 5510 20240805 4.90 10070 -42.60 20240215 5510 4.90 20240805 10070 -42.60 20240215 5510 4.90 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
5 20241121 130343 57 100.00 KOSPI 운수.장비 N N N N N 5780 0 3 0.00 60364750 10457 56.92 5780 5820 5730 7510 4050 5780 5772.66 1.04 0 -823 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 914 6.54 0.43 12 0.07 884.00 13464.00 10070 20240215 -42.60 5510 20240805 4.90 10070 -42.60 20240215 5510 4.90 20240805 10070 -42.60 20240215 5510 4.90 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
6 20241121 120343 57 100.00 KOSPI 운수.장비 N N N N N 5770 -10 5 -0.17 59590730 10323 56.19 5780 5820 5730 7510 4050 5780 5772.62 1.04 0 -746 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 912 6.53 0.43 12 0.07 884.00 13464.00 10070 20240215 -42.70 5510 20240805 4.72 10070 -42.70 20240215 5510 4.72 20240805 10070 -42.70 20240215 5510 4.72 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
7 20241121 110342 57 100.00 KOSPI 운수.장비 N N N N N 5800 20 2 0.35 52208510 9046 49.24 5780 5820 5730 7510 4050 5780 5771.45 1.04 0 -526 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 917 6.56 0.43 12 0.06 884.00 13464.00 10070 20240215 -42.40 5510 20240805 5.26 10070 -42.40 20240215 5510 5.26 20240805 10070 -42.40 20240215 5510 5.26 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
8 20241121 100346 57 100.00 KOSPI 운수.장비 N N N N N 5740 -40 5 -0.69 21508240 3744 20.38 5780 5780 5730 7510 4050 5780 5744.72 1.04 0 -450 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 907 6.49 0.43 12 0.02 884.00 13464.00 10070 20240215 -43.00 5510 20240805 4.17 10070 -43.00 20240215 5510 4.17 20240805 10070 -43.00 20240215 5510 4.17 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
9 20241121 090344 57 100.00 KOSPI 운수.장비 N N N N N 5780 0 3 0.00 300560 52 0.28 5780 5780 5780 7510 4050 5780 5780.00 1.04 0 51 5860 5820 5780 5740 5700 5800 5720 79 1730 500 4270 10 1 15809197 914 6.54 0.43 12 0.00 884.00 13464.00 10070 20240215 -42.60 5510 20240805 4.90 10070 -42.60 20240215 5510 4.90 20240805 10070 -42.60 20240215 5510 4.90 20240805 1.18 N 023800 500 79 억 164172 N N 5 N 00 N
10 20241120 160342 57 100.00 KOSPI 운수.장비 N N N N N 5780 10 2 0.17 105989520 18370 150.28 5810 5820 5740 7500 4040 5770 5769.71 1.06 0 -4207 5883 5826 5773 5716 5663 5855 5745 79 1730 500 4260 10 1 15809197 914 6.54 0.43 12 0.12 884.00 13464.00 10070 20240215 -42.60 5510 20240805 4.90 10070 -42.60 20240215 5510 4.90 20240805 10070 -42.60 20240215 5510 4.90 20240805 1.20 N 023800 500 79 억 166914 N N 5 N 00 N
11 20241120 150348 57 100.00 KOSPI 운수.장비 N N N N N 5780 10 2 0.17 86600890 15006 122.76 5810 5820 5740 7500 4040 5770 5771.08 1.06 0 -3958 5883 5826 5773 5716 5663 5855 5745 79 1730 500 4260 10 1 15809197 914 6.54 0.43 12 0.09 884.00 13464.00 10070 20240215 -42.60 5510 20240805 4.90 10070 -42.60 20240215 5510 4.90 20240805 10070 -42.60 20240215 5510 4.90 20240805 1.20 N 023800 500 79 억 166914 N N 7 N 00 N
12 20241120 140347 57 100.00 KOSPI 운수.장비 N N N N N 5800 30 2 0.52 68979410 11953 97.78 5810 5820 5740 7500 4040 5770 5770.89 1.06 0 -3951 5883 5826 5773 5716 5663 5855 5745 79 1730 500 4260 10 1 15809197 917 6.56 0.43 12 0.08 884.00 13464.00 10070 20240215 -42.40 5510 20240805 5.26 10070 -42.40 20240215 5510 5.26 20240805 10070 -42.40 20240215 5510 5.26 20240805 1.20 N 023800 500 79 억 166914 N N 7 N 00 N