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
041650/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
20241121,160449,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,0,3,0.00,138940350,46891,70.58,2980,2985,2945,3845,2075,2960,2963.05,1.56,0,-1643,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,636,4.52,0.30,12,0.22,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,150459,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,0,3,0.00,134982180,45553,68.57,2980,2985,2945,3845,2075,2960,2963.19,1.56,0,-1398,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,636,4.52,0.30,12,0.21,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,140458,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,10,2,0.34,101700150,34295,51.62,2980,2985,2945,3845,2075,2960,2965.46,1.56,0,-1319,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,638,4.53,0.30,12,0.16,655.00,10014.00,4690,20240401,-36.67,2900,20241120,2.41,4690,-36.67,20240401,2900,2.41,20241120,4690,-36.67,20240401,2900,2.41,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,130453,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,10,2,0.34,83743045,28224,42.48,2980,2985,2945,3845,2075,2960,2967.10,1.56,0,-1326,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,638,4.53,0.30,12,0.13,655.00,10014.00,4690,20240401,-36.67,2900,20241120,2.41,4690,-36.67,20240401,2900,2.41,20241120,4690,-36.67,20240401,2900,2.41,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,120454,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2970,10,2,0.34,81777805,27561,41.49,2980,2985,2945,3845,2075,2960,2967.17,1.56,0,-1353,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,638,4.53,0.30,12,0.13,655.00,10014.00,4690,20240401,-36.67,2900,20241120,2.41,4690,-36.67,20240401,2900,2.41,20241120,4690,-36.67,20240401,2900,2.41,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,110453,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,20,2,0.68,46138650,15518,23.36,2980,2985,2960,3845,2075,2960,2973.28,1.56,0,-651,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,640,4.55,0.30,12,0.07,655.00,10014.00,4690,20240401,-36.46,2900,20241120,2.76,4690,-36.46,20240401,2900,2.76,20241120,4690,-36.46,20240401,2900,2.76,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,100458,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,20,2,0.68,32369300,10879,16.38,2980,2985,2960,3845,2075,2960,2975.48,1.56,0,-569,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,640,4.55,0.30,12,0.05,655.00,10014.00,4690,20240401,-36.46,2900,20241120,2.76,4690,-36.46,20240401,2900,2.76,20241120,4690,-36.46,20240401,2900,2.76,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241121,090456,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2960,0,3,0.00,18490160,6209,9.35,2980,2980,2960,3845,2075,2960,2978.13,1.56,0,-411,3060,3010,2955,2905,2850,3035,2930,107,885,500,2190,5,1,21471450,636,4.52,0.30,12,0.03,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,1.09,N,041650,500,107 억,,335870,N,N,2,N,00,N
20241120,160452,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2960,20,2,0.68,194658585,65859,45.68,2955,3005,2900,3820,2060,2940,2955.69,1.59,0,3160,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,636,4.52,0.30,12,0.31,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,0.96,N,041650,500,107 억,,342002,N,N,2,N,00,N
20241120,150500,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2960,20,2,0.68,177582880,60085,41.67,2955,3005,2900,3820,2060,2940,2955.53,1.59,0,3831,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,636,4.52,0.30,12,0.28,655.00,10014.00,4690,20240401,-36.89,2900,20241120,2.07,4690,-36.89,20240401,2900,2.07,20241120,4690,-36.89,20240401,2900,2.07,20241120,0.96,N,041650,500,107 억,,342002,N,N,0,N,00,N
20241120,140459,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2965,25,2,0.85,170475805,57686,40.01,2955,3005,2900,3820,2060,2940,2955.24,1.59,0,4316,3076,3007,2956,2887,2836,2982,2862,107,880,500,2170,5,1,21471450,637,4.53,0.30,12,0.27,655.00,10014.00,4690,20240401,-36.78,2900,20241120,2.24,4690,-36.78,20240401,2900,2.24,20241120,4690,-36.78,20240401,2900,2.24,20241120,0.96,N,041650,500,107 억,,342002,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 160449 57 100.00 KOSPI 운수.장비 N N N N N 2960 0 3 0.00 138940350 46891 70.58 2980 2985 2945 3845 2075 2960 2963.05 1.56 0 -1643 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 636 4.52 0.30 12 0.22 655.00 10014.00 4690 20240401 -36.89 2900 20241120 2.07 4690 -36.89 20240401 2900 2.07 20241120 4690 -36.89 20240401 2900 2.07 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
3 20241121 150459 57 100.00 KOSPI 운수.장비 N N N N N 2960 0 3 0.00 134982180 45553 68.57 2980 2985 2945 3845 2075 2960 2963.19 1.56 0 -1398 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 636 4.52 0.30 12 0.21 655.00 10014.00 4690 20240401 -36.89 2900 20241120 2.07 4690 -36.89 20240401 2900 2.07 20241120 4690 -36.89 20240401 2900 2.07 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
4 20241121 140458 57 100.00 KOSPI 운수.장비 N N N N N 2970 10 2 0.34 101700150 34295 51.62 2980 2985 2945 3845 2075 2960 2965.46 1.56 0 -1319 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 638 4.53 0.30 12 0.16 655.00 10014.00 4690 20240401 -36.67 2900 20241120 2.41 4690 -36.67 20240401 2900 2.41 20241120 4690 -36.67 20240401 2900 2.41 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
5 20241121 130453 57 100.00 KOSPI 운수.장비 N N N N N 2970 10 2 0.34 83743045 28224 42.48 2980 2985 2945 3845 2075 2960 2967.10 1.56 0 -1326 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 638 4.53 0.30 12 0.13 655.00 10014.00 4690 20240401 -36.67 2900 20241120 2.41 4690 -36.67 20240401 2900 2.41 20241120 4690 -36.67 20240401 2900 2.41 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
6 20241121 120454 57 100.00 KOSPI 운수.장비 N N N N N 2970 10 2 0.34 81777805 27561 41.49 2980 2985 2945 3845 2075 2960 2967.17 1.56 0 -1353 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 638 4.53 0.30 12 0.13 655.00 10014.00 4690 20240401 -36.67 2900 20241120 2.41 4690 -36.67 20240401 2900 2.41 20241120 4690 -36.67 20240401 2900 2.41 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
7 20241121 110453 57 100.00 KOSPI 운수.장비 N N N N N 2980 20 2 0.68 46138650 15518 23.36 2980 2985 2960 3845 2075 2960 2973.28 1.56 0 -651 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 640 4.55 0.30 12 0.07 655.00 10014.00 4690 20240401 -36.46 2900 20241120 2.76 4690 -36.46 20240401 2900 2.76 20241120 4690 -36.46 20240401 2900 2.76 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
8 20241121 100458 57 100.00 KOSPI 운수.장비 N N N N N 2980 20 2 0.68 32369300 10879 16.38 2980 2985 2960 3845 2075 2960 2975.48 1.56 0 -569 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 640 4.55 0.30 12 0.05 655.00 10014.00 4690 20240401 -36.46 2900 20241120 2.76 4690 -36.46 20240401 2900 2.76 20241120 4690 -36.46 20240401 2900 2.76 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
9 20241121 090456 57 100.00 KOSPI 운수.장비 N N N N N 2960 0 3 0.00 18490160 6209 9.35 2980 2980 2960 3845 2075 2960 2978.13 1.56 0 -411 3060 3010 2955 2905 2850 3035 2930 107 885 500 2190 5 1 21471450 636 4.52 0.30 12 0.03 655.00 10014.00 4690 20240401 -36.89 2900 20241120 2.07 4690 -36.89 20240401 2900 2.07 20241120 4690 -36.89 20240401 2900 2.07 20241120 1.09 N 041650 500 107 억 335870 N N 2 N 00 N
10 20241120 160452 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2960 20 2 0.68 194658585 65859 45.68 2955 3005 2900 3820 2060 2940 2955.69 1.59 0 3160 3076 3007 2956 2887 2836 2982 2862 107 880 500 2170 5 1 21471450 636 4.52 0.30 12 0.31 655.00 10014.00 4690 20240401 -36.89 2900 20241120 2.07 4690 -36.89 20240401 2900 2.07 20241120 4690 -36.89 20240401 2900 2.07 20241120 0.96 N 041650 500 107 억 342002 N N 2 N 00 N
11 20241120 150500 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2960 20 2 0.68 177582880 60085 41.67 2955 3005 2900 3820 2060 2940 2955.53 1.59 0 3831 3076 3007 2956 2887 2836 2982 2862 107 880 500 2170 5 1 21471450 636 4.52 0.30 12 0.28 655.00 10014.00 4690 20240401 -36.89 2900 20241120 2.07 4690 -36.89 20240401 2900 2.07 20241120 4690 -36.89 20240401 2900 2.07 20241120 0.96 N 041650 500 107 억 342002 N N 0 N 00 N
12 20241120 140459 57 100.00 KOSPI 신저가 운수.장비 N N N N N 2965 25 2 0.85 170475805 57686 40.01 2955 3005 2900 3820 2060 2940 2955.24 1.59 0 4316 3076 3007 2956 2887 2836 2982 2862 107 880 500 2170 5 1 21471450 637 4.53 0.30 12 0.27 655.00 10014.00 4690 20240401 -36.78 2900 20241120 2.24 4690 -36.78 20240401 2900 2.24 20241120 4690 -36.78 20240401 2900 2.24 20241120 0.96 N 041650 500 107 억 342002 N N 0 N 00 N