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
023810/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,5910,-440,5,-6.93,304935870,50427,1137.28,6350,6350,5890,8250,4450,6350,6047.74,0.23,0,518,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,591,5.31,0.49,12,0.50,1112.00,12029.00,10570,20240320,-44.09,5800,20241115,1.90,10570,-44.09,20240320,5800,1.90,20241115,10570,-44.09,20240320,5800,1.90,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,150347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5980,-370,5,-5.83,277246910,45756,1031.94,6350,6350,5890,8250,4450,6350,6059.25,0.23,0,712,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,598,5.38,0.50,12,0.46,1112.00,12029.00,10570,20240320,-43.42,5800,20241115,3.10,10570,-43.42,20240320,5800,3.10,20241115,10570,-43.42,20240320,5800,3.10,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,140346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6080,-270,5,-4.25,150152200,24527,553.16,6350,6350,6000,8250,4450,6350,6121.91,0.23,0,-261,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,608,5.47,0.51,12,0.25,1112.00,12029.00,10570,20240320,-42.48,5800,20241115,4.83,10570,-42.48,20240320,5800,4.83,20241115,10570,-42.48,20240320,5800,4.83,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,130343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6110,-240,5,-3.78,110681440,18025,406.52,6350,6350,6080,8250,4450,6350,6140.44,0.23,0,-196,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,611,5.49,0.51,12,0.18,1112.00,12029.00,10570,20240320,-42.19,5800,20241115,5.34,10570,-42.19,20240320,5800,5.34,20241115,10570,-42.19,20240320,5800,5.34,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6110,-240,5,-3.78,90090890,14656,330.54,6350,6350,6080,8250,4450,6350,6147.03,0.23,0,-173,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,611,5.49,0.51,12,0.15,1112.00,12029.00,10570,20240320,-42.19,5800,20241115,5.34,10570,-42.19,20240320,5800,5.34,20241115,10570,-42.19,20240320,5800,5.34,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,110342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6130,-220,5,-3.46,63145960,10244,231.03,6350,6350,6110,8250,4450,6350,6164.19,0.23,0,-204,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,613,5.51,0.51,12,0.10,1112.00,12029.00,10570,20240320,-42.01,5800,20241115,5.69,10570,-42.01,20240320,5800,5.69,20241115,10570,-42.01,20240320,5800,5.69,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,100347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6180,-170,5,-2.68,37200160,6017,135.70,6350,6350,6140,8250,4450,6350,6182.51,0.23,0,623,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,618,5.56,0.51,12,0.06,1112.00,12029.00,10570,20240320,-41.53,5800,20241115,6.55,10570,-41.53,20240320,5800,6.55,20241115,10570,-41.53,20240320,5800,6.55,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241121,090344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6350,0,3,0.00,1054100,166,3.74,6350,6350,6350,8250,4450,6350,6350.00,0.23,0,-24,6476,6412,6376,6312,6276,6445,6345,50,1900,500,4440,10,1,10000000,635,5.71,0.53,12,0.00,1112.00,12029.00,10570,20240320,-39.92,5800,20241115,9.48,10570,-39.92,20240320,5800,9.48,20241115,10570,-39.92,20240320,5800,9.48,20241115,3.12,N,023810,500,50 억,,23305,N,N,0,N,00,N
20241120,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6350,10,2,0.16,28335710,4434,62.97,6340,6440,6340,8240,4440,6340,6390.55,0.23,0,-59,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,635,5.71,0.53,12,0.04,1112.00,12029.00,10570,20240320,-39.92,5800,20241115,9.48,10570,-39.92,20240320,5800,9.48,20241115,10570,-39.92,20240320,5800,9.48,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N
20241120,150348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6390,50,2,0.79,24528230,3835,54.46,6340,6440,6340,8240,4440,6340,6395.89,0.23,0,-253,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,639,5.75,0.53,12,0.04,1112.00,12029.00,10570,20240320,-39.55,5800,20241115,10.17,10570,-39.55,20240320,5800,10.17,20241115,10570,-39.55,20240320,5800,10.17,20241115,3.19,N,023810,500,50 억,,23356,N,N,0,N,00,N
20241120,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6410,70,2,1.10,21079350,3295,46.79,6340,6440,6340,8240,4440,6340,6397.37,0.23,0,-295,6540,6440,6280,6180,6020,6470,6210,50,1900,500,4430,10,1,10000000,641,5.76,0.53,12,0.03,1112.00,12029.00,10570,20240320,-39.36,5800,20241115,10.52,10570,-39.36,20240320,5800,10.52,20241115,10570,-39.36,20240320,5800,10.52,20241115,3.19,N,023810,500,50 억,,23356,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 160340 57 100.00 KOSPI 운수.장비 N N N N N 5910 -440 5 -6.93 304935870 50427 1137.28 6350 6350 5890 8250 4450 6350 6047.74 0.23 0 518 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 591 5.31 0.49 12 0.50 1112.00 12029.00 10570 20240320 -44.09 5800 20241115 1.90 10570 -44.09 20240320 5800 1.90 20241115 10570 -44.09 20240320 5800 1.90 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
3 20241121 150347 57 100.00 KOSPI 운수.장비 N N N N N 5980 -370 5 -5.83 277246910 45756 1031.94 6350 6350 5890 8250 4450 6350 6059.25 0.23 0 712 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 598 5.38 0.50 12 0.46 1112.00 12029.00 10570 20240320 -43.42 5800 20241115 3.10 10570 -43.42 20240320 5800 3.10 20241115 10570 -43.42 20240320 5800 3.10 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
4 20241121 140346 57 100.00 KOSPI 운수.장비 N N N N N 6080 -270 5 -4.25 150152200 24527 553.16 6350 6350 6000 8250 4450 6350 6121.91 0.23 0 -261 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 608 5.47 0.51 12 0.25 1112.00 12029.00 10570 20240320 -42.48 5800 20241115 4.83 10570 -42.48 20240320 5800 4.83 20241115 10570 -42.48 20240320 5800 4.83 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
5 20241121 130343 57 100.00 KOSPI 운수.장비 N N N N N 6110 -240 5 -3.78 110681440 18025 406.52 6350 6350 6080 8250 4450 6350 6140.44 0.23 0 -196 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 611 5.49 0.51 12 0.18 1112.00 12029.00 10570 20240320 -42.19 5800 20241115 5.34 10570 -42.19 20240320 5800 5.34 20241115 10570 -42.19 20240320 5800 5.34 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
6 20241121 120343 57 100.00 KOSPI 운수.장비 N N N N N 6110 -240 5 -3.78 90090890 14656 330.54 6350 6350 6080 8250 4450 6350 6147.03 0.23 0 -173 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 611 5.49 0.51 12 0.15 1112.00 12029.00 10570 20240320 -42.19 5800 20241115 5.34 10570 -42.19 20240320 5800 5.34 20241115 10570 -42.19 20240320 5800 5.34 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
7 20241121 110342 57 100.00 KOSPI 운수.장비 N N N N N 6130 -220 5 -3.46 63145960 10244 231.03 6350 6350 6110 8250 4450 6350 6164.19 0.23 0 -204 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 613 5.51 0.51 12 0.10 1112.00 12029.00 10570 20240320 -42.01 5800 20241115 5.69 10570 -42.01 20240320 5800 5.69 20241115 10570 -42.01 20240320 5800 5.69 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
8 20241121 100347 57 100.00 KOSPI 운수.장비 N N N N N 6180 -170 5 -2.68 37200160 6017 135.70 6350 6350 6140 8250 4450 6350 6182.51 0.23 0 623 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 618 5.56 0.51 12 0.06 1112.00 12029.00 10570 20240320 -41.53 5800 20241115 6.55 10570 -41.53 20240320 5800 6.55 20241115 10570 -41.53 20240320 5800 6.55 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
9 20241121 090344 57 100.00 KOSPI 운수.장비 N N N N N 6350 0 3 0.00 1054100 166 3.74 6350 6350 6350 8250 4450 6350 6350.00 0.23 0 -24 6476 6412 6376 6312 6276 6445 6345 50 1900 500 4440 10 1 10000000 635 5.71 0.53 12 0.00 1112.00 12029.00 10570 20240320 -39.92 5800 20241115 9.48 10570 -39.92 20240320 5800 9.48 20241115 10570 -39.92 20240320 5800 9.48 20241115 3.12 N 023810 500 50 억 23305 N N 0 N 00 N
10 20241120 160342 57 100.00 KOSPI 운수.장비 N N N N N 6350 10 2 0.16 28335710 4434 62.97 6340 6440 6340 8240 4440 6340 6390.55 0.23 0 -59 6540 6440 6280 6180 6020 6470 6210 50 1900 500 4430 10 1 10000000 635 5.71 0.53 12 0.04 1112.00 12029.00 10570 20240320 -39.92 5800 20241115 9.48 10570 -39.92 20240320 5800 9.48 20241115 10570 -39.92 20240320 5800 9.48 20241115 3.19 N 023810 500 50 억 23356 N N 0 N 00 N
11 20241120 150348 57 100.00 KOSPI 운수.장비 N N N N N 6390 50 2 0.79 24528230 3835 54.46 6340 6440 6340 8240 4440 6340 6395.89 0.23 0 -253 6540 6440 6280 6180 6020 6470 6210 50 1900 500 4430 10 1 10000000 639 5.75 0.53 12 0.04 1112.00 12029.00 10570 20240320 -39.55 5800 20241115 10.17 10570 -39.55 20240320 5800 10.17 20241115 10570 -39.55 20240320 5800 10.17 20241115 3.19 N 023810 500 50 억 23356 N N 0 N 00 N
12 20241120 140347 57 100.00 KOSPI 운수.장비 N N N N N 6410 70 2 1.10 21079350 3295 46.79 6340 6440 6340 8240 4440 6340 6397.37 0.23 0 -295 6540 6440 6280 6180 6020 6470 6210 50 1900 500 4430 10 1 10000000 641 5.76 0.53 12 0.03 1112.00 12029.00 10570 20240320 -39.36 5800 20241115 10.52 10570 -39.36 20240320 5800 10.52 20241115 10570 -39.36 20240320 5800 10.52 20241115 3.19 N 023810 500 50 억 23356 N N 0 N 00 N